stamp|FREQ|I|pair|code|Index|Last SupeTrend|Last Duration|ATR|CUR-TradePerf%|CurDir|Last-Pos-criteria|CUR-PerfvsClose%|LAST Price|PreviousTrade%|PreviousLength|PreviousLongTrade%|PreviousLongLength|AvgDuration|AvgReturnvs-Close|AvtReturnvs-ST|Avg-Trade-Return|Avg-Trade-Return-Long|Trad-NAV|Trad-NAV-Long|NAV-Asset|NbTradesTaken%|NbLongTradesTaken%|ST-VOLAT|Nb-Changes|Nb-Trades-on-Close|avgreturns|avgvolat|Max|MaxDate|WorstRet|WorstDate|BestRet|BestDate
2024-09-01 17:29:28|DAILY|00000|152|/currencies/usd-aed|CURRENCY:AED|-3.6740388495165|1218|0.00059214579697044|||0|-5.0E-5|3.673|||||0|0|0|0|0|100|100|99.83135973865|0|0|0|0|0|-1.3475760065735E-6|0.00016438783894823|3.6747000217438|2020-07-13|-0.00016|2023-04-24|0.00022|2024-04-25
2024-09-01 17:29:30|DAILY|00001|2086|/currencies/usd-all|CURRENCY:ALL|-92.52926338038|105|0.95984646628598||0|0|0.03914|89.9844|-0.02682|45|-0.026820157400351|45|55.5|0.00018|0.00894|0.0052048924666261|-0.0074270125884719|106.25782040703|94.00361182824|82.896711284742|0.65|0.4|0.0351|20|8|-0.00013684514003295|0.011195856672158|122.21499633789|2022-09-28|-0.02829|2023-07-31|0.03504|2022-03-07
2024-09-01 17:29:31|DAILY|00002|2087|/currencies/usd-amd|CURRENCY:AMD|-392.7611115514|234|1.8811288433521||0|0|0.02519|386.53|0.01703|8|0.017030840380889|8|49.2|0.00892|0.01916|0.00095895021512468|0.002193052743755|100.92153846749|101.75499362801|80.864016481024|0.65|0.45|0.02104|20|7|-0.0001660312243221|0.006607485620378|535.10998535156|2021-04-06|-0.03002|2022-06-28|0.03576|2023-10-03
2024-09-01 17:29:32|DAILY|00003|1059868|/currencies/usd-aoa|CURRENCY:AOA|879.91217338716|77|12.932443262223|0.0674|1|1|0.06741|912.529|-0.01064|7|-0.010636477178212|7|54.19|0.06091|0.07279|0.10232558908395|0.12735382920376|289.981677575|228.87210199349|191.16320220156|0.667|0.429|0.02363|21|6|0.0005614744645799|0.0099661202635914|923.76898193359|2024-08-28|-0.0429|2022-02-23|0.07719|2023-06-20
2024-09-01 17:29:33|DAILY|00004|2090|/currencies/usd-ars|CURRENCY:ARS|946.8324604423|208|1.127776450875|1.7153|1|2|1.69787|951.2674|-0.0083|18|4.7750149940063|959|334.67|1.57945|1.58782|2.3833566479699|4.7750149940063|572.7077417|577.501|1588.88827792|0.667|0.333|0.00593|3|0|0.0026359867877787|0.0023398843930636|951.33178710938|2024-08-30|-0.00698|2021-01-04|1.18297|2023-12-13
2024-09-01 17:29:33|DAILY|00005|2091|/currencies/usd-aud|CURRENCY:AUD|-1.5069245430319|14|0.012454752102147|0.019|-1|1|0.01904|1.4782|0.00119|15|0.0011888234125024|15|40.13|0.00256|0.01065|0.0035766457462138|0.0043206120789195|105.57988964462|105.17705978163|103.74130924239|0.567|0.433|0.03328|30|14|5.3812654067379E-5|0.010869942481512|1.815850019455|2020-03-19|-0.02824|2022-11-10|0.03976|2020-03-12
2024-09-01 17:29:35|DAILY|00006|950996|/currencies/usd-azn|CURRENCY:AZN|-1.7000000476837|1|3.988962702104E-18||1|0|0|1.7|0|1|0|1|55.32|0.00039|0.00039|0|0|100|100|99.139816103122|0.955|0.955|0|22|0|-9.0386195562861E-7|0.0053807313064913|1.75|2023-05-04|-0.01093|2020-01-20|0.01129|2020-03-27
2024-09-01 17:29:36|DAILY|00007|2096|/currencies/usd-bdt|CURRENCY:BDT|-119.56867468958|9|0.19455058675938|-0.0049|-1|2|-0.00589|119.4994|0.00913|1|0.0091277466817108|1|38.5|-0.00647|0.11945|0.10734330307703|0.24520538582871|328.17797242653|427.91683635814|140.76974470962|0.833|0.4|0.00808|30|4|0.00031141014617369|0.0037215477214101|119.83174133301|2024-08-30|-0.04366|2022-10-20|0.07892|2022-09-13
2024-09-01 17:29:37|DAILY|00008|2097|/currencies/usd-bgn|CURRENCY:BGN|-1.7772139065174|37|0.0088170590905409||0|0|0.01615|1.7691|-0.00902|20|-0.0028507754070555|31|32.56|-0.00126|0.00458|-0.0036861101760236|0.0043834307674465|93.96339685067|104.74758005478|101.43708715922|0.444|0.306|0.02093|36|10|2.3038079470199E-5|0.0069710761589404|2.0506999492645|2022-09-28|-0.02079|2022-11-04|0.02082|2020-03-19
2024-09-01 17:29:38|DAILY|00009|2098|/currencies/usd-bhd|CURRENCY:BHD|-0.37715866288035|133|0.00032266967748234||0|0|-0.00167|0.3769|-0.00276|304|-0.0010602438268367|23|180.83|-0.00235|-0.00102|-0.0019118946758782|-0.0010602438268367|99.61829256|99.894|96.109851187894|0.333|0.167|0.00264|6|2|-3.228430566968E-5|0.00081808545603944|0.3792749941349|2020-04-10|-0.00514|2020-04-13|0.00517|2020-04-10
2024-09-01 17:29:39|DAILY|00010|2101|/currencies/usd-bnd|CURRENCY:BND|-1.320327920621|78|0.0055892808256425||0|0|0.03129|1.303|0.00083|38|0.00083226768561295|38|40.29|-0.00045|0.00443|0.00093951012907351|0.0038238958889336|101.27089514844|104.25643670427|96.914363394439|0.5|0.393|0.01384|28|7|-2.2041493775934E-5|0.0045059253112033|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-09-01 17:29:41|DAILY|00011|2102|/currencies/usd-bob|CURRENCY:BOB|-6.9886566483273|496|0.029437356017601|-0.0087|-1|1|-0.00875|6.9099|-0.01093|1|-0.0050761200157984|54|60.17|-0.0055|-0.00304|-0.0048087215076582|-0.0050669506889853|96.679182672735|98.98857048|100.07145996761|0.583|0.167|0.00573|12|7|2.1528348397699E-6|0.0030193344289236|6.9699997901917|2022-08-16|-0.01226|2023-09-06|0.01241|2023-09-07
2024-09-01 17:29:42|DAILY|00012|2103|/currencies/usd-brl|CURRENCY:BRL|-5.645437164574|16|0.082311262543918||0|0|-0.01887|5.6103|-0.01922|12|-0.019224737324935|12|35.21|-0.00448|0.00856|0.018070076126568|0.021255148865664|133.27093308016|123.45961977143|139.577071101|0.559|0.353|0.04705|34|12|0.00032813531353135|0.014811798679868|5.9717998504639|2020-05-14|-0.04583|2022-10-03|0.03735|2020-06-24
2024-09-01 17:29:43|DAILY|00013|2106|/currencies/usd-bwp|CURRENCY:BWP|-13.565955288635|74|0.096668285603828||0|0|0.00398|13.2626|-0.02929|76|-0.029291207791912|76|57.1|-0.00271|0.00448|0.0046648611272555|0.011320296433887|103.95399753286|109.41731603449|125.46330010703|0.55|0.45|0.03138|20|7|0.00020367901234568|0.01086424691358|14.296299934387|2024-04-26|-0.03252|2024-05-06|0.02691|2024-04-26
2024-09-01 17:29:44|DAILY|00014|7|/currencies/usd-cad|CURRENCY:CAD|-1.3637419290979|14|0.0055058197044071|0.0154|-1|1|0.0154|1.3493|0.0219|151|0.021902546832188|151|40.13|-0.00192|0.00191|0.0046239249321776|0.0054745734354177|108.45317187001|106.94670540074|103.90420992586|0.633|0.433|0.02129|30|13|4.1364009860312E-5|0.0068461298274445|1.4668999910355|2020-03-19|-0.01943|2022-11-04|0.02141|2020-03-18
2024-09-01 17:29:45|DAILY|00015|4|/currencies/usd-chf|CURRENCY:CHF|-0.8636302407533|33|0.0068346673356028||0|0|0.03782|0.8498|-0.01942|12|-0.019424937954748|12|34.85|-0.0042|0.00231|-0.0040789699912171|-0.0035279621018424|92.261987562647|94.938865470076|87.816470665916|0.559|0.412|0.02338|34|10|-9.5225965488907E-5|0.0075432949876746|1.0149999856949|2022-10-21|-0.02766|2022-06-16|0.02079|2023-03-15
2024-09-01 17:29:47|DAILY|00016|2110|/currencies/usd-clp|CURRENCY:CLP|-936.86199296562|10|9.7776194114956|0.0113|-1|1|0.01133|912.77|-0.01352|18|-0.013519804871865|18|31.76|-0.00709|0.00377|0.0013846262686521|0.012179738158701|100.67247593095|118.64254154699|121.3870609367|0.658|0.421|0.04446|38|18|0.00020521381578947|0.014478708881579|1061.625|2022-07-14|-0.07433|2022-07-15|0.04015|2022-07-14
2024-09-01 17:29:48|DAILY|00017|961728|/currencies/usd-cnh|CURRENCY:CNH|-7.1888834853983|27|0.034863691198047||0|0|0.02063|7.0905|-0.00321|42|-0.0032079103815027|42|54.14|0.00513|0.01017|0.010153131335479|0.013632323710554|111.9581924306|110.95373143475|101.80098094917|0.545|0.364|0.0151|22|6|1.987674609696E-5|0.0046912736236648|7.3752999305725|2022-10-25|-0.02103|2022-11-04|0.01343|2022-10-24
2024-09-01 17:29:49|DAILY|00018|2111|/currencies/usd-cny|CURRENCY:CNY|-7.1550011184725|37|0.020617072678698||0|0|0.02309|7.09|0.00256|35|0.002561161671979|35|38.77|0.00639|0.01026|0.0031764951997911|0.006919264449378|104.38457482885|107.03835000067|101.80689766758|0.467|0.333|0.01025|30|8|1.8782318598832E-5|0.0030665971643036|7.3503999710083|2023-09-08|-0.01608|2022-11-04|0.01222|2020-02-03
2024-09-01 17:29:50|DAILY|00019|2112|/currencies/usd-cop|CURRENCY:COP|4016.2522078037|1|43.950924221688||-1|0|0|4180.5|-0.04143|12|-0.017766138183012|8|25.89|-0.00157|0.00748|0.0027138852632436|0.011687809119703|105.78482127455|124.86927653659|127.17394355852|0.702|0.447|0.03913|47|25|0.00024026294165982|0.012427674609696|5123.1298828125|2022-11-08|-0.034|2022-05-30|0.06234|2020-03-09
2024-09-01 17:29:51|DAILY|00020|2113|/currencies/usd-crc|CURRENCY:CRC|-533.42338787854|11|5.3013255443493|-0.004|-1|1|-0.00402|518.6964|0.02903|208|-0.025404411576053|23|86.21|0.00659|0.01266|0.024860951350301|0.0099016377127361|123.42330688678|104.74894373451|91.055266895|0.643|0.357|0.0276|14|7|-6.8216926869351E-5|0.0082396959737058|696.38000488281|2022-06-24|-0.023|2022-12-16|0.02264|2024-04-03
2024-09-01 17:29:52|DAILY|00021|2114|/currencies/usd-cup|CURRENCY:CUP|23.916344661241|12|0.069956570998986||0|0|-0.00342|23.9997|-0.00783|115|-0.0094347581763544|50|1.7|-0.04934|0.04919|0.099081335383139|0.099527202636891|56100.586312391|56543.320512|2399.974822998|0.994|0.989|0.00402|467|2|0.028642889165629|0.001209501867995|24.342908859253|2023-07-28|-0.01107|2023-07-12|23|2021-01-01
2024-09-01 17:29:53|DAILY|00022|103|/currencies/usd-czk|CURRENCY:CZK|-22.941470038009|15|0.17439339298051||0|0|0.01517|22.662|-0.00506|38|-0.005056762999051|38|37.59|-0.0008|0.00832|-0.00066019721053368|0.0076391346754254|97.923279899232|111.66062841446|100.01324091684|0.688|0.469|0.02983|32|13|2.0451930977814E-5|0.010111594083813|26.078500747681|2020-03-20|-0.02567|2022-03-09|0.03618|2020-03-16
2024-09-01 17:29:54|DAILY|00023|43|/currencies/usd-dkk|CURRENCY:DKK|-6.7908879491654|37|0.038910528841702|0.0167|-1|1|0.01666|6.7503|-0.01079|23|-0.0024252927238466|31|36.91|0.00117|0.00654|0.0030792017232017|0.0019155011840212|104.871405258|102.10965492645|101.32847014492|0.531|0.375|0.02178|32|15|2.1939194741167E-5|0.0071852588331964|7.7984499931335|2022-09-28|-0.02105|2022-11-04|0.02083|2020-03-19
2024-09-01 17:29:55|DAILY|00024|2118|/currencies/usd-dop|CURRENCY:DOP|58.448200167399|312|0.41944760045039|0.0844|1|1|0.08439|59.75|0.0194|92|0.047051107204045|93|100.67|0.01167|0.01921|0.018292148201053|0.018689809621183|111.37337823247|107.57567297662|112.82099892921|0.667|0.444|0.01515|9|7|0.0001033771569433|0.0097543221035333|60.118003845215|2024-06-10|-0.03289|2020-11-17|0.0333|2020-11-18
2024-09-01 17:29:56|DAILY|00025|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.87194081654|221|0.6759796821746|0.0128|-1|1|0.01276|133.88|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.71107220751|0.8|0.5|0.01139|10|9|0.00010288220551378|0.0048118546365915|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-09-01 17:29:58|DAILY|00026|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.87194081654|221|0.6759796821746|0.0128|-1|1|0.01276|133.88|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.71107220751|0.8|0.5|0.01139|10|9|0.00010288220551378|0.0048118546365915|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-09-01 17:29:59|DAILY|00027|2122|/currencies/usd-egp|CURRENCY:EGP|-49.066935018535|10|0.14906643358705||0|0|0.0022|48.623|1.97992|512|1.9799225336537|512|183.17|0.24276|0.33998|1.9799225336537|1.9799225336537|297.992|297.992|303.46449191704|0.167|0.167|0.01576|6|0|0.0011520938628159|0.0058391967509025|50.799999237061|2024-03-06|-0.01445|2024-03-18|0.60454|2024-03-06
2024-09-01 17:30:00|DAILY|00028|2123|/currencies/usd-etb|CURRENCY:ETB|107.87270857758|24|1.7615252413993|0.9068|1|2|0.45951|110.1629|-0.32688|62|9.6642527272595E-5|6|238.8|0.07097|0.13426|0.095809686800937|0.36025765547808|114.61200001918|172.0592042|346.22392212447|0.8|0.4|0.06673|5|3|0.0010749876746097|0.0066923746918652|113.6483001709|2024-08-27|-0.03494|2024-08-01|0.31293|2024-07-30
2024-09-01 17:30:01|DAILY|00029|2124|/currencies/usd-eur|CURRENCY:EUR|-0.91030412236411|37|0.0052282025183509|0.0161|-1|1|0.0161|0.9052|-0.01028|23|-0.0026692188011022|31|36.91|0.00095|0.00627|0.003238306937554|0.0033291961538341|104.5053679955|103.52443253449|101.5122747998|0.469|0.344|0.0216|32|13|2.3426458504519E-5|0.0072297863599014|1.0486999750137|2022-09-28|-0.02097|2022-11-04|0.02085|2020-03-19
2024-09-01 17:30:02|DAILY|00030|2126|/currencies/usd-gbp|CURRENCY:GBP|-0.77092745274883|10|0.0049822655921293||0|0|0.0101|0.7618|0.01134|57|0.033785473782543|71|33.56|-0.00586|0.00119|-0.00044911969437498|-0.00029963996133461|98.165484701647|98.906657825801|100.9842272081|0.556|0.417|0.02797|36|16|2.4889071487264E-5|0.0086674527526705|0.96299999952316|2022-09-26|-0.03033|2022-11-10|0.03785|2020-03-18
2024-09-01 17:30:04|DAILY|00031|2127|/currencies/usd-gel|CURRENCY:GEL|-2.7724173704178|36|0.030805807623282|0.0224|-1|1|0.02239|2.663|0.05377|296|0.05377173574995|296|59.1|0.00949|0.02259|0.021587176529801|0.017858353216969|131.09294998429|116.8639176094|93.60281476385|0.65|0.45|0.02908|20|10|-2.4396055875103E-5|0.010905891536565|3.539999961853|2020-03-24|-0.05817|2020-06-04|0.08205|2020-03-25
2024-09-01 17:30:05|DAILY|00032|2129|/currencies/usd-ghs|CURRENCY:GHS|15.232224251969|156|0.18089237224502|0.2823|1|1|0.2823|15.58|-0.13287|177|-0.098739434850979|23|150.14|0.17579|0.21266|0.30160592349534|0.4464302503287|199.1755282446|229.6951186611|273.33334114119|0.571|0.429|0.10661|7|4|0.00090786069651741|0.024596011608624|16.117500305176|2024-08-26|-0.14607|2022-12-14|0.16505|2023-01-11
2024-09-01 17:30:06|DAILY|00033|2133|/currencies/usd-gtq|CURRENCY:GTQ|-7.7855301150489|230|0.01985852857097|0.0121|-1|2|0.01159|7.7343|-0.00138|67|-0.0013790287641703|67|98.8|-0.00527|-0.00017|-7.1055157456405E-5|0.00017380710518748|99.941850563225|100.07194409054|100.576179262|0.6|0.5|0.00948|10|3|5.2834839769926E-6|0.0028269761709121|7.9299998283386|2020-03-26|-0.00904|2020-03-30|0.02163|2020-03-25
2024-09-01 17:30:07|DAILY|00034|155|/currencies/usd-hkd|CURRENCY:HKD|-7.8114356714826|90|0.007361137500208||0|0|0.00346|7.7975|0.00173|106|0.0017259356561836|106|56.4|0.00025|0.00073|0.00079404884846342|0.001120904171088|101.03571399754|101.01198156391|100.10013353791|0.65|0.45|0.00217|20|9|8.8742810188989E-7|0.00059911257189811|7.8504500389099|2022-05-13|-0.00387|2022-12-01|0.00201|2022-12-07
2024-09-01 17:30:08|DAILY|00035|2135|/currencies/usd-hnl|CURRENCY:HNL|24.511140609023|777|0.14450509290756|0.0335|1|2|0.03237|24.779|||0.0017259356561836|106|441|0.024|0.02507|0|0|100|100|100.75952842521|0|0|0.00908|1|0|8.9811010682005E-6|0.00698094494659|25.077499389648|2020-05-08|-0.01281|2020-11-20|0.01413|2021-12-17
2024-09-01 17:30:10|DAILY|00036|2136|/currencies/usd-hrk|CURRENCY:HRK|-7.2495792540693|63|0.0612681121556|0.0651|-1|1|0.06515|7.0385|-0.02627|15|0.043227571999182|61|39.83|0.00524|0.00958|0.0094446574892111|0.0098348769302757|111.58887493423|108.00205145023|106.04941604871|0.667|0.444|0.02326|18|10|8.8048780487805E-5|0.0078748010269576|7.8989500999451|2022-09-28|-0.02121|2022-11-04|0.02265|2020-03-19
2024-09-01 17:30:11|DAILY|00037|91|/currencies/usd-huf|CURRENCY:HUF|-362.42712985372|36|3.1579666877537|0.0095|-1|1|0.0095|355.65|-0.00842|25|-0.008422821563475|25|34.76|-0.00188|0.0092|0.013403386612284|0.016143930426413|130.28272390228|124.38985748303|120.58793704561|0.647|0.441|0.03696|34|14|0.00018829909613804|0.012873015612161|450.17001342773|2022-10-13|-0.04249|2022-03-09|0.03377|2023-03-15
2024-09-01 17:30:11|DAILY|00038|2138|/currencies/usd-idr|CURRENCY:IDR|-15724.039176366|41|113.58594599624|0.0456|-1|1|0.04563|15532.4004|0.00743|27|0.0074280408542247|27|24.39|0.00606|0.01039|0.011435960146702|0.015003895388986|124.17489741823|127.50850425919|111.88474979741|0.435|0.37|0.01068|46|14|0.00010550774526678|0.0041331325301205|16640|2020-03-23|-0.02746|2020-04-30|0.04567|2020-03-19
2024-09-01 17:30:12|DAILY|00039|63|/currencies/usd-ils|CURRENCY:ILS|-3.7814413064976|12|0.045680435308454|0.0166|-1|1|0.01656|3.6216|-0.01734|11|-0.017343596256514|11|37.69|-0.00386|0.00451|0.0072045840723152|0.0066810611538135|114.96975202154|109.11498911885|104.78863245376|0.656|0.438|0.03114|32|13|5.5579293344289E-5|0.0095132128184059|4.0877499580383|2023-10-26|-0.02717|2023-11-14|0.02833|2020-03-16
2024-09-01 17:30:13|DAILY|00040|160|/currencies/usd-inr|CURRENCY:INR|83.620574328686|59|0.12192917220455||0|0|0.00326|83.8724|-0.0058|35|-0.0057954655725159|35|29.72|-0.00484|-0.00028|-0.001680237676836|-0.00012491008697078|96.168118885241|99.619105665596|117.75359862209|0.564|0.436|0.0121|39|15|0.00013851273623665|0.0038606080525883|84.182350158691|2024-08-05|-0.01946|2020-03-26|0.01639|2021-02-26
2024-09-01 17:30:15|DAILY|00041|2139|/currencies/usd-iqd|CURRENCY:IQD|-1310.2594458344|1|0.20703612162282||-1|0|0|1309.9633|-0.00062|83|-0.00076335877862599|1|93.62|-0.4246|0.02136|0.031952560715956|0.049198712868596|130.31168019624|119.5058948662|108.42655471528|0.692|0.308|0.07812|13|3|0.003152580115037|0.0019004272801972|1465|2020-12-23|-0.81981|2023-08-09|4.54622|2023-08-08
2024-09-01 17:30:16|DAILY|00042|2140|/currencies/usd-irr|CURRENCY:IRR|41973.079347909|416|45.54338236688|0.0023|1|1|0.00226|42105|0.0025|1|0.0024999999999999|1|1.13|-0|2.0E-5|2.0576131687242E-5|2.0576131687242E-5|100.500625|100.500625|100.25|0.992|0.992|0.0001|245|1|4.0895953757225E-6|0.0025318352601156|42325|2023-05-22|-0.00651|2023-12-26|0.00655|2023-12-25
2024-09-01 17:30:16|DAILY|00043|2141|/currencies/usd-isk|CURRENCY:ISK|-139.40988410664|9|0.94830053512802|-0.0138|-1|1|-0.01385|138.4|-0.01678|3|-0.016781920862229|3|35.56|0.00097|0.0048|0.0040221037712418|0.0061734063117967|110.18850417669|109.64425772113|114.41798523811|0.824|0.5|0.02797|34|23|0.0001286852917009|0.008927107641742|149.1549987793|2022-11-04|-0.02701|2020-09-10|0.03299|2020-03-12
2024-09-01 17:30:17|DAILY|00044|2142|/currencies/usd-jmd|CURRENCY:JMD|155.94992624601|49|0.58651366240047|0.0018|1|1|0.00177|156.6107|-0.00035|39|-0.00034585316538394|39|32.74|0.00755|0.01166|0.012922921497302|0.019231893195044|137.27703307468|127.7711551753|119.5501778872|0.714|0.371|0.01298|35|21|0.00015532663316583|0.0040783752093802|157.64866638184|2024-08-15|-0.01447|2021-07-01|0.02723|2020-01-20
2024-09-01 17:30:18|DAILY|00045|153|/currencies/usd-jod|CURRENCY:JOD|-0.71260633483768|1218|0.0017759351493436|||0|-0.00085|0.7086|||-0.00034585316538394|39|0|0|0|0|0|100|100|96.927522198762|0|0|0|0|0|-2.5554642563681E-5|0.0026351520131471|0.71404999494553|2022-05-25|-0.00282|2021-04-08|0.00468|2020-05-08
2024-09-01 17:30:20|DAILY|00046|3|/currencies/usd-jpy|CURRENCY:JPY|-150.18754619295|37|1.8516873530781|0.0795|-1|1|0.07947|146.18|-0.00063|15|-0.000629269028114|15|39.37|0.00849|0.01467|0.0074137176551125|0.015780102326748|116.39209470453|123.93813143457|134.4802178287|0.733|0.467|0.02514|30|14|0.00026083812654067|0.0081247493837305|162.01499938965|2024-07-03|-0.03784|2022-12-20|0.03215|2020-03-10
2024-09-01 17:30:21|DAILY|00047|2143|/currencies/usd-kes|CURRENCY:KES|-130.22860734387|24|0.45120244795813||0|0|0.00579|128.75|0.01502|56|0.0023336840338768|9|82.79|0.04221|0.04848|0.050060154458956|0.0930914263772|150.53042873605|152.83627126781|127.03502904628|0.643|0.357|0.01444|14|4|0.00020659898477157|0.0037311336717428|163.5|2024-01-24|-0.03537|2024-02-14|0.01517|2024-05-02
2024-09-01 17:30:22|DAILY|00048|962660|/currencies/usd-kgs|CURRENCY:KGS|-85.302917987342|5|0.10567236947843||0|0|0.00346|84.9152|0.0076|14|0.007595270373816|14|30.33|-0.00431|0.02143|0.0072249614335986|0.020017708371843|116.34422473422|143.14514757541|97.908784039244|0.65|0.475|0.01634|40|7|2.6622843056697E-5|0.0044217009038619|105.34999847412|2022-03-15|-0.13487|2022-03-07|0.15615|2022-03-08
2024-09-01 17:30:23|DAILY|00049|2145|/currencies/usd-khr|CURRENCY:KHR|-4101.2361710512|48|13.249476803638|0.0104|-1|2|0.01001|4056.969|0.01323|98|0.0132320509679|98|195|0.00642|0.00908|0.0078397161349535|0.0078397161349535|101.57124135|101.57124135|99.435514562271|0.333|0.333|0.00694|6|2|-2.6294165981923E-6|0.0052417666392769|4174|2023-09-04|-0.01669|2020-11-12|0.01044|2020-11-11
2024-09-01 17:30:24|DAILY|00050|650|/currencies/usd-krw|CURRENCY:KRW|-1365.4288560392|21|12.619297840916||0|0|0.01479|1336.5601|-0.01909|31|-0.019087218057824|31|46.04|-0.00207|0.00721|0.004831121947914|0.0061345786340713|106.42104099615|105.79333659368|115.81775324285|0.577|0.385|0.02671|26|10|0.00013546425636812|0.0086857929334429|1446.6199951172|2022-10-24|-0.03088|2020-03-24|0.01852|2023-02-03
2024-09-01 17:30:25|DAILY|00051|154|/currencies/usd-kwd|CURRENCY:KWD|-0.30727387743399|187|0.00071042257549522||0|0|0.00556|0.3056|0.00036|202|0.00035805080284956|202|103|0.0019|0.00375|0.0031633775997305|0.0037859704029904|102.50827331191|101.89008703411|99.090296661549|0.8|0.5|0.00792|10|5|-6.7927631578948E-6|0.0022702467105263|0.31613999605179|2020-03-25|-0.0184|2020-03-26|0.01148|2020-03-27
2024-09-01 17:30:26|DAILY|00052|2148|/currencies/usd-kzt|CURRENCY:KZT|473.7333588521|66|2.568881196435|0.0769|1|1|0.07685|481.44|-0.02414|52|-0.02413641632718|52|40.04|0.01595|0.02238|0.015273034287446|0.022698229937709|128.07467834772|126.98316644276|125.73729562853|0.63|0.407|0.02255|27|12|0.00022180628272251|0.0073898865619546|527.125|2022-03-11|-0.0312|2022-03-29|0.06974|2020-03-16
2024-09-01 17:30:27|DAILY|00053|2149|/currencies/usd-lak|CURRENCY:LAK|-22204.526601301|19|42.428315163673|-0.0002|-1|1|-0.00023|22105|-0.00233|7|-0.0023339772677036|7|42.25|0.01864|0.02538|0.028757147703647|0.060833183633292|172.513218573|196.60585160693|248.79009566685|0.821|0.464|0.04477|28|10|0.00076758534554538|0.0043918900915903|22220.599609375|2024-07-30|-0.01898|2022-11-25|0.03756|2022-06-02
2024-09-01 17:30:28|DAILY|00054|2150|/currencies/usd-lbp|CURRENCY:LBP|-89560.772667951|16|22.223206635319|-0.0005|-1|2|-0.00056|89550|-0.00167|69|-0.0016731734523145|69|150.25|-1.74261|1.73416|1.4830835673876|4.623009595482|-23252.407654777|5893.0697825482|5948.1899701096|0.75|0.375|0.30174|8|2|0.011446096959737|0.0054271405094495|95079|2024-05-06|-0.01639|2023-05-15|8.96214|2023-02-01
2024-09-01 17:30:29|DAILY|00055|2151|/currencies/usd-lkr|CURRENCY:LKR|298.50122463272|8|0.92280900310283|-0.0035|1|1|-0.00353|299.1909|0.01035|40|0.010354062013066|40|54.95|0.04441|0.05607|0.061804850852755|0.086823133745752|206.4085001809|195.42547395606|165.13914827871|0.714|0.476|0.01752|21|7|0.00046852713178294|0.0098828079242033|377|2022-05-05|-0.05882|2023-03-21|0.12697|2022-03-08
2024-09-01 17:30:30|DAILY|00056|2155|/currencies/usd-lyd|CURRENCY:LYD|-4.7714114862367|45|0.0055741988922493|0.0225|-1|2|0.02094|4.75|-0.00188|2|-0.0018810546665222|2|16.74|-0.03222|0.03596|0.0032746258528511|0.07187985516194|-398.54578915144|357.51369940913|324.57530073401|0.786|0.471|0.02046|70|18|0.0018968832236842|0.00214609375|5.0724501609802|2022-09-28|-0.01881|2023-12-26|2.32643|2021-01-04
2024-09-01 17:30:31|DAILY|00057|2156|/currencies/usd-mad|CURRENCY:MAD|-9.7758179354577|78|0.0508584212305||0|0|0.01975|9.767|-0.00815|72|-0.0081530011414312|72|51.82|0.00808|0.0123|0.0035567129245575|0.011034748476347|104.32575073138|111.32698667607|102.22408896875|0.591|0.455|0.02016|22|10|2.4330320460148E-5|0.0060273788003287|11.123100280762|2022-09-28|-0.01968|2020-04-20|0.01801|2020-03-30
2024-09-01 17:30:32|DAILY|00058|2157|/currencies/usd-mdl|CURRENCY:MDL|-17.826890409092|124|0.18076707945208||0|0|0.00688|17.3795|-0.01587|14|-0.015872764369179|14|45.58|-0.00324|0.00227|-0.0048886577864048|-0.0028811419826414|90.238648078119|96.750212829619|101.63468697454|0.833|0.458|0.01975|24|12|2.0788824979458E-5|0.0071727198027937|19.590999603271|2022-12-02|-0.02778|2023-07-18|0.02511|2022-03-02
2024-09-01 17:30:33|DAILY|00059|2158|/currencies/usd-mga|CURRENCY:MGA|4475.2619550254|69|412.09581130354|0.025|1|1|0.025|4570|-0.10248|42|-0.98896225243747|19|104.45|-27.74822|0.05512|-0.33586863920233|-0.57297919346391|0.00010263730572768|0.00012095006026183|125.11978097194|0.818|0.455|0.31231|11|5|0.24472214461791|0.029262448644207|4623.3979492188|2024-01-01|-0.99018|2024-03-29|100.97674|2024-04-01
2024-09-01 17:30:34|DAILY|00060|2160|/currencies/usd-mkd|CURRENCY:MKD|-55.74212911215|42|0.23772292088829||0|0|0.01858|55.6855|-0.01195|24|-0.0063199631882799|21|27.4|-0.00242|0.0044|-0.00096366169335961|0.0031166369981013|96.962985805961|105.63244347046|101.51402209847|0.69|0.429|0.01757|42|13|2.5830536912752E-5|0.006320033557047|64.63500213623|2022-09-28|-0.03102|2022-11-11|0.02095|2020-03-19
2024-09-01 17:30:36|DAILY|00061|2161|/currencies/usd-mmk|CURRENCY:MMK|3228.9982811748|1|6.3208854417277||0|0|0|3247.9609|-0.55079|41|-0.0030695636000093|1|22.93|-0.0451|0.04575|-0.0029826285831126|0.037152672595795|63.963099143638|171.05290291221|220.05155403117|0.721|0.395|0.04005|43|14|0.0013437931034483|0.0023349695740365|3247.9609375|2024-06-18|-0.35538|2024-06-19|0.5513|2024-06-18
2024-09-01 17:30:37|DAILY|00062|2165|/currencies/usd-mur|CURRENCY:MUR|-46.618729044231|7|0.23866841375239|-0.012|-1|1|-0.01198|46.45|-0.02257|48|-0.022572350495301|48|148.38|0.01807|1.63819|0.035220807629739|0.066268460841121|116.96491737056|119.69845960142|127.7854269953|0.625|0.375|0.02447|8|6|0.00023647108130763|0.017415616093881|2307.9099121094|2023-07-21|-0.04865|2022-08-23|0.03799|2021-06-28
2024-09-01 17:30:38|DAILY|00063|2166|/currencies/usd-mvr|CURRENCY:MVR|-15.465571204072|1218|0.090463785122273|||0|0.00389|15.36|||-0.022572350495301|48|0|0|0|0|0|100|100|99.61089222231|0|0|0|0|0|-2.6869350862777E-6|0.0057978718159409|15.614999771118|2020-01-30|-0.0103|2020-05-14|0.0104|2020-05-13
2024-09-01 17:30:39|DAILY|00064|2167|/currencies/usd-mwk|CURRENCY:MWK|1733.2745714179|212|0.68382612893052|0.4873|1|2|0.03037|1734.5|-0.5018|6|0.02445734969476|37|143.71|-0.0343|0.04774|-0.02817390053742|0.12970066765582|69.765944940522|140.03601955143|237.89277816071|0.571|0.429|0.02258|7|3|0.00082716516023007|0.0092041002465078|1741|2024-05-03|-0.02208|2023-03-20|0.51931|2023-11-09
2024-09-01 17:30:39|DAILY|00065|39|/currencies/usd-mxn|CURRENCY:MXN|18.700335118734|27|0.35005518676067||0|0|0.06844|19.71|-0.0478|9|0.029155157623291|29|30.54|-0.01413|-0.00193|-0.011150481123685|-0.0063716784199652|72.734989003606|88.621839876142|104.1479518048|0.667|0.385|0.03498|39|16|6.7806080525883E-5|0.012596121610518|25.757299423218|2020-04-06|-0.04183|2020-03-26|0.04328|2020-03-16
2024-09-01 17:30:41|DAILY|00066|2168|/currencies/usd-myr|CURRENCY:MYR|-4.4028088353391|87|0.028769628945847||0|0|0.0908|4.3205|0.00504|16|0.02130208766561|31|32|0.00932|0.01301|0.01003176294792|0.014866621047191|122.91988719798|122.72521748639|105.62278513476|0.618|0.412|0.01007|34|9|5.1695059625213E-5|0.0034892078364566|4.8035001754761|2024-02-21|-0.01968|2023-11-06|0.01186|2023-03-08
2024-09-01 17:30:42|DAILY|00067|2170|/currencies/usd-nad|CURRENCY:NAD|-18.232286847929|55|0.17915452761773|0.0334|-1|1|0.0334|17.6396|-0.01312|19|-0.033204449357347|11|29.08|-0.00994|0.00048|-0.0094700500142188|-0.0057371740999003|79.619282387477|91.163899038921|125.9399017143|0.575|0.375|0.04298|40|17|0.00023170912078882|0.014056622843057|19.92799949646|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-09-01 17:30:43|DAILY|00068|2171|/currencies/usd-ngn|CURRENCY:NGN|1448.8690527921|32|49.345325501591|-0.0185|1|1|-0.01851|1590.01|-0.2452|37|-0.083499487048953|13|47.4|-0.01543|0.04441|0.056746027833641|0.113305633881|212.30943355807|310.02309020849|519.61111430249|0.72|0.48|0.04994|25|6|0.0015789884868421|0.014225764802632|1680.75|2024-02-21|-0.12682|2024-04-19|0.34132|2023-06-14
2024-09-01 17:30:44|DAILY|00069|2172|/currencies/usd-nio|CURRENCY:NIO|36.289271297876|833|0.32325425121825|0.036|1|1|0.03599|36.8034|||-0.083499487048953|13|385|-0.05306|-0.05298|0|0|100|100|109.09557922561|0|0|0.03767|1|1|8.1479046836483E-5|0.01223606409203|37.744998931885|2024-08-26|-0.03358|2020-06-25|0.03534|2020-07-02
2024-09-01 17:30:45|DAILY|00070|59|/currencies/usd-nok|CURRENCY:NOK|-10.893366169663|11|0.13528550678361||0|0|0.00615|10.5944|-0.01461|20|-0.01460711014073|20|54.86|0.01219|0.02139|0.0040462914164603|0.013582937383698|104.67117564884|110.82781841279|120.63767823839|0.591|0.364|0.04735|22|9|0.00019331963845522|0.014648323746919|12.142250061035|2020-03-19|-0.04169|2020-03-24|0.0783|2020-03-18
2024-09-01 17:30:47|DAILY|00071|2174|/currencies/usd-nzd|CURRENCY:NZD|-1.6416809331756|14|0.015184783082625||0|0|0.02729|1.6001|-0.00478|20|-0.0047794783178139|20|43|0.00096|0.00916|0.01192910903505|0.0076395675751773|120.11753864856|108.31927893908|107.62073548959|0.571|0.393|0.03275|28|8|8.2497945768283E-5|0.010955168447001|1.8281500339508|2020-03-19|-0.02529|2022-11-04|0.03431|2020-03-18
2024-09-01 17:30:48|DAILY|00072|2175|/currencies/usd-omr|CURRENCY:OMR|-0.38596820411168|1218|0.00045762351766062|||0|-0.0005|0.3849|||-0.0047794783178139|20|0|0|0|0|0|100|100|113.87823659088|0|0|0|0|0|0.00010697617091208|0.0013952752670501|0.38600000739098|2024-08-29|-0.00255|2024-03-20|0.00268|2020-03-30
2024-09-01 17:30:49|DAILY|00073|2177|/currencies/usd-pen|CURRENCY:PEN|-3.811103419424|37|0.023432163334612||0|0|-0.00192|3.7503|-0.00657|18|-0.0065740528108037|18|39.3|0.00068|0.00771|-0.00035872990426919|0.0066678043517095|98.957656580513|108.84739806475|113.19897646248|0.6|0.433|0.02394|30|10|0.00011465020576132|0.0075947242798354|4.1448497772217|2021-09-30|-0.02341|2021-05-10|0.0361|2021-07-30
2024-09-01 17:30:50|DAILY|00074|2178|/currencies/usd-pgk|CURRENCY:PGK|3.773748460523|1154|0.060143648547701|0.1415|1|1|0.14156|3.9541|||-0.0065740528108037|18|48|-0.01576|-0.01323|0|0|100|100|115.9552411677|0|0|0.02374|1|1|0.00014390507910075|0.012094895920067|3.9607501029968|2024-08-29|-0.01732|2021-01-04|0.01636|2021-08-24
2024-09-01 17:30:51|DAILY|00075|2179|/currencies/usd-php|CURRENCY:PHP|-56.811137159666|38|0.24599008330123||0|0|0.03444|56.24|0.00529|36|0.0052942859264371|36|45.38|0.00038|0.00551|0.0094842852137587|0.016299570040461|113.61388752413|113.57770378618|111.01461083273|0.538|0.308|0.01605|26|10|9.1339359079704E-5|0.0051579375513558|59.213001251221|2022-09-28|-0.0131|2022-11-10|0.01491|2023-02-06
2024-09-01 17:30:53|DAILY|00076|2180|/currencies/usd-pkr|CURRENCY:PKR|-279.84882818439|253|0.82400487011823|0.0503|-1|1|0.05033|278.4893|0.01646|30|0.016464471403813|30|48.1|0.01559|0.02987|0.035448564784616|0.046899669594932|139.84548844224|136.45366847113|176.88285171439|0.5|0.35|0.03465|20|7|0.00049196046128501|0.0094111861614498|307.89001464844|2023-09-05|-0.04197|2022-08-03|0.08184|2023-01-26
2024-09-01 17:30:54|DAILY|00077|40|/currencies/usd-pln|CURRENCY:PLN|-3.9289477814968|39|0.033395971904903||0|0|0.01559|3.8719|-0.01765|21|-0.017648441713554|21|34.68|-0.00117|0.00904|-0.00052073984187056|0.0029032295616689|98.096464448782|104.17874685617|102.08015025462|0.647|0.471|0.03379|34|11|4.2703368940016E-5|0.011104617912901|5.0608501434326|2022-09-28|-0.0351|2022-03-09|0.03841|2020-03-19
2024-09-01 17:30:55|DAILY|00078|2181|/currencies/usd-pyg|CURRENCY:PYG|7585.7945237733|116|27.960337778681|0.0462|1|2|0.04493|7676.3047|0.00399|79|0.022025360186325|159|57.84|0.00236|0.00856|0.0058619909044933|0.013652773388708|106.27223224294|111.20311879668|118.95456359023|0.579|0.421|0.01705|19|7|0.0001473805601318|0.0049804448105436|7678.3901367188|2024-08-29|-0.01651|2021-04-07|0.02157|2021-04-15
2024-09-01 17:30:55|DAILY|00079|2182|/currencies/usd-qar|CURRENCY:QAR|3.6395520828373|77|0.0065252350318436|0.0078|1|2|0.00021|3.6448|-0.00071|142|0.022025360186325|159|380|-0.00013|0.0029|-0.00071399860892973|0|99.929|100|104.31750119569|0.333|0|0.0041|3|1|4.0674342105263E-5|0.0064196052631579|3.7261500358581|2021-04-15|-0.01517|2021-03-11|0.01689|2021-07-13
2024-09-01 17:30:56|DAILY|00080|2184|/currencies/usd-ron|CURRENCY:RON|-4.5355594807727|36|0.027491178561122||0|0|0.01085|4.5048|-0.02005|16|-0.020054166174172|16|36.94|-0.00024|0.00526|0.0089442282634522|0.0033668557563396|115.7711383008|104.23846676868|105.47412642002|0.531|0.406|0.02302|32|12|5.5464256368118E-5|0.0076701561216105|5.1927499771118|2022-09-28|-0.02361|2022-11-04|0.01906|2020-03-17
2024-09-01 17:30:58|DAILY|00081|2185|/currencies/usd-rsd|CURRENCY:RSD|-106.78495990103|36|0.68054442358329||0|0|0.01203|105.91|-0.02127|12|-0.021272727627338|12|39.37|-2.0E-5|0.0052|0.0046331936843433|0.0011193776834802|108.44527605643|101.25877551014|101.10740206407|0.633|0.467|0.02354|30|15|2.0230263157895E-5|0.0078237088815789|123.05000305176|2022-09-28|-0.02081|2022-11-04|0.01988|2020-03-19
2024-09-01 17:30:59|DAILY|00082|2186|/currencies/usd-rub|CURRENCY:RUB|86.928971431122|15|1.6360909040375|0.0126|1|2|-0.00379|90.6509|0.00845|47|0.0084474132434331|47|37.65|0.0213|0.03977|0.044204556585538|0.060463982276793|247.18434088117|210.31989111661|145.03536021512|0.774|0.452|0.05318|31|15|0.00044238780694327|0.016623776460627|158.30000305176|2022-03-07|-0.10839|2022-03-08|0.25252|2022-02-25
2024-09-01 17:31:00|DAILY|00083|2187|/currencies/usd-rwf|CURRENCY:RWF|1301.5802046672|124|13.920136874558|0.0333|1|1|0.03325|1329.2778|-0.92803|56|-0.92803075775297|56|218.8|-20.8066|0.11233|-0.95705965201006|-0.95705965201006|0.10011027|0.10011027|144.19206675387|0.4|0.4|0.98308|5|3|0.082582629416598|0.028325316351684|1352.1051025391|2024-08-21|-0.98886|2023-12-21|88.81019|2023-12-22
2024-09-01 17:31:01|DAILY|00084|157|/currencies/usd-sar|CURRENCY:SAR|3.7492721668379|55|0.0020691561436624|0.0002|1|1|0.00019|3.7527|-0.00069|127|-0.00069128660310858|127|105.73|-0.00085|-0.00046|-0.0010333487210727|-0.00074315545980357|99.278041665452|99.628466064683|99.43695145815|0.636|0.455|0.00143|11|5|-4.5932621199671E-6|0.00046782251437962|3.7685000896454|2020-04-22|-0.00186|2022-09-29|0.0028|2020-04-22
2024-09-01 17:31:02|DAILY|00085|2189|/currencies/usd-scr|CURRENCY:SCR|-16.592459943066|887|1.6511825801778||0|0|0.21271|13.524|-0.00706|256|-0.0070577415094872|256|165.5|-0.13862|-0.08967|-0.0070577415094872|-0.0070577415094872|99.294|99.294|99.295156251696|0.5|0.5|0.26626|2|1|0.00087545603944125|0.095763845521775|21.859699249268|2021-01-19|-0.15994|2021-04-14|0.14695|2022-09-06
2024-09-01 17:31:04|DAILY|00086|2191|/currencies/usd-sdg|CURRENCY:SDG|601.36344358795|1|0.045518804017525||-1|0|0|601.5|-0.00432|67|-0.0027473443354497|18|32.86|-0.16927|0.1788|0.016303624194733|0.37819549826105|-5508.0429275293|1242.7375158258|1308.9236227253|0.865|0.459|0.05054|37|6|0.0053594325657895|0.0021836759868421|601.92510986328|2023-08-02|-0.0451|2020-01-24|5.82361|2021-02-23
2024-09-01 17:31:04|DAILY|00087|41|/currencies/usd-sek|CURRENCY:SEK|-10.509970023012|19|0.10769534897751||0|0|0.02448|10.2629|-0.01833|11|-0.018326337484924|11|37.47|-0.00524|0.00331|-0.0028343330376856|0.004577078152109|92.824513166744|106.73629317636|109.60421842723|0.719|0.469|0.03429|32|14|9.9465899753492E-5|0.011689638455218|11.497349739075|2022-09-28|-0.02807|2022-11-10|0.03649|2020-03-18
2024-09-01 17:31:05|DAILY|00088|42|/currencies/usd-sgd|CURRENCY:SGD|-1.3203251349601|78|0.0060025509498346||0|0|0.0287|1.3065|0.00082|38|0.00082213574283818|38|40.71|-0.00039|0.00425|-0.0014868147103152|0.0020823165578753|97.566497876339|102.47962837931|97.173671317322|0.571|0.429|0.01401|28|9|-1.9671322925226E-5|0.0045652341824158|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-09-01 17:31:06|DAILY|00089|2200|/currencies/usd-syp|CURRENCY:SYP|-13001.5|273|1.1585345741793E-11|0.0076|-1|1|0.00763|13000|4.21529|9|4.2152916552335|9|55.29|-0.40244|0.23194|0.40566856623694|0.76496668982171|-46963.118825838|14590.075563196|2877.4593258073|0.941|0.824|0.1192|17|1|0.0056068894389439|0.0011933498349835|13105|2023-08-10|-0.00763|2023-08-28|4.21705|2023-07-31
2024-09-01 17:31:07|DAILY|00090|2201|/currencies/usd-szl|CURRENCY:SZL|-18.25595583208|54|0.18773751022947||0|0|0.02261|17.6355|-0.03746|13|-0.03746434493892|13|34.24|-0.0117|-0.00055|9.8209501298728E-5|0.0052937937887761|97.510666127001|105.52357873287|125.87335684239|0.529|0.441|0.04689|34|13|0.00023293344289236|0.015408282662284|19.915500640869|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-09-01 17:31:09|DAILY|00091|147|/currencies/usd-thb|CURRENCY:THB|-34.914712734998|37|0.31482118632406||0|0|0.05736|34.02|-0.01956|31|-0.019559934633025|31|36.91|0.00684|0.01182|0.012852647856244|0.014593465026358|126.35417699923|120.12920185613|114.27611667669|0.594|0.406|0.02107|32|13|0.00011937551355793|0.0069501807723911|38.470001220703|2022-10-20|-0.01819|2022-11-10|0.01711|2023-03-07
2024-09-01 17:31:10|DAILY|00092|962663|/currencies/usd-tjs|CURRENCY:TJS|-10.718657058198|77|0.04447876277661||0|0|0.01478|10.67|0.1019|11|0.10190250334305|11|91.58|0.01164|0.04186|0.015156854154206|0.06461656768738|107.91213280304|127.27583451433|110.13588087497|0.583|0.333|0.00933|12|2|0.00011062127659574|0.0062844425531915|13.055000305176|2022-03-10|-0.08164|2022-06-29|0.15173|2022-03-10
2024-09-01 17:31:11|DAILY|00093|1089299|/currencies/usd-tmt|CURRENCY:TMT|3.4973697658177|17|0.0076182719669115||0|0|-0.00285|3.5|-0.00286|2|5.1390755275271E-5|1|16.87|-0.00032|0.00123|0.00049545691369721|-8.0281517792929E-5|103.42221406309|99.719190200225|98.719625993883|0.958|0.493|0.00137|71|3|-1.0527182866557E-5|5.1326194398682E-5|3.5099999904633|2024-05-07|-0.00286|2023-12-26|0.00435|2024-08-05
2024-09-01 17:31:12|DAILY|00094|2203|/currencies/usd-tnd|CURRENCY:TND|-3.120730839935|15|0.029036614132325|0.007|-1|1|0.00699|3.0535|-0.02107|129|-0.021074753771265|129|150.38|-0.00533|6.0E-5|0.016469883865639|0.023948606373804|106.02695346923|106.66373597299|109.81837828716|0.5|0.375|0.04198|8|5|9.05094494659E-5|0.013756466721446|3.3380999565124|2022-09-28|-0.03358|2023-04-24|0.02679|2023-04-17
2024-09-01 17:31:13|DAILY|00095|18|/currencies/usd-try|CURRENCY:TRY|33.250610547704|244|0.30886272856656|0.2503|1|1|0.25025|34.0711|-0.05698|23|0.48196858587772|418|125.38|0.12062|0.14236|0.13692439566204|0.24236287667952|228.726489927|232.80263641501|552.83251881386|0.538|0.308|0.05854|13|8|0.00095544046983449|0.015715050720769|34.474201202393|2024-08-28|-0.17733|2021-12-20|0.12605|2021-11-22
2024-09-01 17:31:15|DAILY|00096|2206|/currencies/usd-twd|CURRENCY:TWD|-32.481965543605|13|0.22740448470581||0|0|0.0075|32.011|0.02864|151|0.028644663520661|151|86.07|0.00967|0.01621|0.0074455391355001|0.011256322557684|105.05292983463|106.69821633044|107.01010249528|0.5|0.429|0.01968|14|6|5.9769926047658E-5|0.0061019802793755|32.930999755859|2024-07-31|-0.01773|2022-11-10|0.01181|2021-03-08
2024-09-01 17:31:16|DAILY|00097|2207|/currencies/usd-tzs|CURRENCY:TZS|2691.0373424728|326|8.3699175323489||0|0|0.15044|2718.5|-0.01547|8|-0.0038527397260274|57|96.89|-0.00484|-0.00337|-0.0051271234845426|-0.0031506405379853|96.460403320086|99.058815227286|118.19565217391|0.778|0.333|0.00672|9|5|0.0001412865497076|0.0027898746867168|2720|2024-08-30|-0.02288|2024-02-09|0.01535|2024-02-08
2024-09-01 17:31:17|DAILY|00098|2209|/currencies/usd-ugx|CURRENCY:UGX|-3766.0122576242|108|17.954880091934|0.0359|-1|1|0.03594|3716.4387|0.04669|169|0.046688735512175|169|68.88|0.00518|0.00977|0.0112379918752|0.015052446894032|115.27940125507|110.75385471898|101.40351216107|0.813|0.438|0.02213|16|11|1.6253101736973E-5|0.0064193300248139|3960|2024-02-26|-0.01548|2020-03-27|0.02025|2023-08-10
2024-09-01 17:31:18|DAILY|00099|21|/currencies/usd-usd|CURRENCY:USD|-50296.32949518|12|2837.826398096|0.0223|-1|1|0.02233|43846.25|0.29125|34|0.29125417668427|34|22.1|0.06415|0.13206|0.17966461509416|0.234948320806|476.70634336013|468.17565690604|621.23288709742|0.6|0.45|0.12194|20|5|0.0051150993377483|0.048370419426049|63659.75|2021-04-14|-0.36364|2020-03-12|0.1939|2021-02-08
2024-09-01 17:31:18|DAILY|00100|2210|/currencies/usd-uyu|CURRENCY:UYU|-40.495001726013|28|0.084855777286804|-0.0063|-1|1|-0.00633|40.2634|0.03145|37|0.031451337386216|37|25.85|0.00316|0.01027|0.0052859354480187|0.010467911368813|114.92921016674|121.61699402957|107.91574703088|0.63|0.435|0.01498|46|20|7.4884868421053E-5|0.0046881825657895|45.970001220703|2020-03-19|-0.03519|2020-04-07|0.03771|2020-03-10
2024-09-01 17:31:20|DAILY|00101|2211|/currencies/usd-uzs|CURRENCY:UZS|-12857.739643838|51|71.954761617207|-0.0037|-1|2|-6.74544|12625.0615|-0.837|139|-0.83699918671251|139|83.36|-13.61274|0.07849|-0.27531987612268|-0.54885719640798|0.0025538127216304|0.0025794124361109|132.78971780371|0.714|0.357|0.05659|14|5|0.15784912078883|0.013916894001643|13660|2024-03-08|-0.99002|2023-12-08|99.20325|2023-12-11
2024-09-01 17:31:21|DAILY|00102|2213|/currencies/usd-vef|CURRENCY:VEF|36.521714836663|1|0.028854479291054||-1|0|0|36.5855|0.00113|10|0.00030035307248033|1|3.68|-15870.98455|7.70168|0.010584649983127|0.026578778993854|0|0|0.078572897570632|0.815|0.454|0.03784|313|3|3474.5666890373|0.00054026019080659|4035733.75|2021-08-05|-1|2020-10-13|1002390.83505|2021-08-05
2024-09-01 17:31:22|DAILY|00103|2214|/currencies/usd-vnd|CURRENCY:VND|-25044.33218823|35|66.418221739828||0|0|0.01972|24860|0.03266|98|0.032657826998496|98|56.85|0.01036|0.0125|0.0077864248428272|0.0088057652965644|106.30910611261|106.24005008006|107.28233897939|0.4|0.35|0.00561|20|6|6.1255337318531E-5|0.0017285482493595|25476.5|2024-05-24|-0.0152|2022-12-05|0.01182|2022-10-21
2024-09-01 17:31:23|DAILY|00104|69|/currencies/usd-xag|CURRENCY-INV:XAG|-29.999460136024|48|0.82901175380685||0|0|-0.00369|28.8635|0.20456|81|0.20455984623416|81|36.5|-0.0028|0.02545|0.061591060774243|0.062106008467949|229.07407927443|173.27540723704|161.88166415367|0.5|0.344|0.08716|32|12|0.00059866666666667|0.029720189300412|32.5146484375|2024-05-20|-0.14957|2020-08-11|0.09237|2022-10-03
2024-09-01 17:31:24|DAILY|00105|68|/currencies/usd-xau|CURRENCY-INV:XAU|2414.2411604487|11|33.835903818523|0.0102|1|2|-0.00153|2503.45|-0.06039|16|0.11546267288679|69|30.9|-0.01071|0.00289|-0.0013732315687917|0.022680246118089|93.635823764107|130.59650400604|164.99373035053|0.564|0.333|0.04602|39|17|0.00045807407407407|0.014319382716049|2532.0500488281|2024-08-20|-0.05727|2020-08-11|0.0439|2020-03-24
2024-09-01 17:31:26|DAILY|00106|2220|/currencies/usd-xof|CURRENCY:XOF|-606.61954913556|36|5.8064844283327||0|0|0.01328|592.035|-0.02121|22|-0.021207177814029|22|36.94|-0.02297|-0.01362|-0.022447049285693|-0.017905842519721|61.664933429365|78.749102441318|101.76793693933|0.656|0.406|0.03741|32|14|5.2670501232539E-5|0.011471224322104|699.46502685547|2022-09-28|-0.05412|2022-12-05|0.05343|2023-06-29
2024-09-01 17:31:27|DAILY|00107|2222|/currencies/usd-yer|CURRENCY:YER|-250.48730265305|864|0.30976567615297||0|0|-0.00532|250.325|-0.00733|81|-0.0073258322697805|81|52|-0.00705|-0.00196|-0.0063588182801392|-0.0073258322697805|98.1030129665|99.267|100.49176668595|0.5|0.167|0.00396|6|0|5.2E-6|0.0019195234042553|253.25999450684|2021-05-11|-0.01277|2021-05-11|0.01376|2021-06-16
2024-09-01 17:31:27|DAILY|00108|17|/currencies/usd-zar|CURRENCY:ZAR|-18.309478862027|54|0.19484269054065||0|0|0.01174|17.8217|-0.03771|13|-0.03771064435264|13|30.63|-0.01583|-0.00443|-0.0045432265323046|0.0016593057016787|86.846286159671|100.08500702551|127.23968332054|0.632|0.421|0.04623|38|17|0.00024148726376335|0.015179531635168|19.924049377441|2023-06-01|-0.02804|2020-04-29|0.04035|2020-06-11
2024-09-01 17:31:28|DAILY|00109|1171559|/rates-bonds/us-10-year-breakeven-inflation-rate|RATES:US|2.3638563489853|108|0.13444774601026|0.0823|1|1|0.08233|2.6556|-0.04832|48|-0.06240041729829|39|51.55|-0.06125|-0.04422|-0.053164847352991|-0.059447166300957|67.849125616189|83.095628613376|110.69571031069|0.636|0.273|0.11518|11|7|0.00038041543026706|0.11921246290801|7.0763001441956|2021-04-02|-0.1875|2022-05-20|0.1621|2022-03-07
2024-09-01 17:31:29|DAILY|00110|23705|/rates-bonds/u.s.-10-year-bond-yield|RATES:US|-4.05917295642|27|0.083316235384694||0|0|0.07119|3.8634|-0.06971|9|-0.069712799246993|9|31.73|0.02934|0.06662|0.064676038269106|0.090423877839143|162.44773139075|187.74696521112|286.01490551764|0.533|0.433|0.13861|30|11|0.0023069529652352|0.08587627811861|5.0209999084473|2023-10-24|-0.288|2022-11-11|0.3284|2020-03-18
2024-09-01 17:31:31|DAILY|00111|23673|/rates-bonds/uk-10-year-bond-yield|RATES:GB|-4.049085291633|22|0.060013878294583||0|0|-0.01133|4.016|-0.02559|19|0.10020610535436|85|32.92|-0.00377|0.11265|-0.018054029478727|0.062465813729262|3.3106513248961|126.82719944547|600.81232231733|0.444|0.306|0.24787|36|8|0.0010418739635158|0.079675373134328|4.7550001144409|2023-08-17|-0.493|2022-09-28|0.3915|2022-09-26
2024-09-01 17:31:32|DAILY|00112|23878|/rates-bonds/australia-10-year-bond-yield|RATES:AU|-4.0388669745352|33|0.067072321762699|0.0619|-1|1|0.06187|3.973|-0.05801|5|-0.058006784436718|5|21.07|0.01229|0.05005|0.01968452259639|0.043578329189732|124.0298506627|170.06357575022|1053.1865372819|0.393|0.286|0.07658|56|13|0.0033465346534653|0.054125|4.9990000724792|2023-11-01|-0.272|2020-03-20|0.373|2020-03-19
2024-09-01 17:31:33|DAILY|00113|23693|/rates-bonds/germany-10-year-bond-yield|RATES:DE|-2.3244869126166|26|0.055324110587876|0.047|-1|1|0.04702|2.29|-0.07754|19|-0.077543148271095|19|33.03|0.2322|0.04822|0.27695985648817|0.30830176944524|580.33876541226|273.765805233|-750.40280558452|0.583|0.444|0.07205|36|12|0.0022079901153212|0.070488138385503|3.0239999294281|2023-10-04|-0.34|2023-03-15|0.202|2020-03-18
2024-09-01 17:31:34|DAILY|00114|23778|/rates-bonds/france-10-year-bond-yield|RATES:FR|-3.0939868546389|35|0.061965264454569|0.0324|-1|1|0.03244|3.012|0.05133|65|0.051333992627948|65|36.94|0.1339|0.27329|0.3625258455048|0.055502324685192|2218.8313408689|698.84158796137|-6024.6604864738|0.656|0.406|0.13019|32|16|0.0024986842105263|0.073941200657895|3.6019999980927|2023-10-04|-0.279|2023-03-15|0.1888|2022-11-28
2024-09-01 17:31:35|DAILY|00115|23901|/rates-bonds/japan-10-year-bond-yield|RATES:JP|-0.96004148999537|34|0.029008172900161|0.1175|-1|1|0.11753|0.901|-0.0035|13|-0.0034983774701383|13|23.28|-0.93758|0.14119|-1.2247094831897|-2.0214864394126|204484.36090609|-207877.28854029|762885.60892966|0.64|0.36|0.15497|50|24|0.0013320802005013|0.015847117794486|1.1059999465942|2024-07-03|-0.109|2023-03-10|0.165|2022-12-20
2024-09-01 17:31:37|DAILY|00116|23923|/rates-bonds/south-africa-10-year-bond-yield|RATES:ZA|-9.3871851487473|57|0.090905491218425||0|0|0.12589|9.2|-0.02492|11|-0.024921258252875|11|2.3|0.00079|0.00835|0.0067892301937911|0.012863617436326|564.43835070549|910.94433559108|112.40529288587|0.541|0.362|0.00793|484|1|0.00087852865697177|0.0092780153977759|12.354999542236|2020-03-24|-0.66|2020-03-25|0.84|2020-01-21
2024-09-01 17:31:38|DAILY|00117|23722|/rates-bonds/switzerland-10-year-bond-yield|RATES:CH|-0.51627291490227|26|0.045510254412557|0.122|-1|1|0.12195|0.468|-0.26584|17|-0.26584024198499|17|33.85|-0.13902|-0.0948|0.026828364085384|0.12001600656226|61.666451917565|182.29577667877|-83.2740238811|0.441|0.324|0.0074|34|10|0.00087585034013606|0.062693027210884|1.6230000257492|2022-12-30|-0.217|2022-06-30|0.246|2020-03-13
2024-09-01 17:31:39|DAILY|00118|23738|/rates-bonds/italy-10-year-bond-yield|RATES:IT|-3.7500009640679|37|0.060196390705394||0|0|0.02612|3.691|-0.01991|65|-0.01991211251433|65|29.5|0.01002|0.06938|0.1549798848672|0.19660678221395|895.4231491928|703.68553925407|293.57699443227|0.425|0.3|0.14649|40|10|0.0020032894736842|0.089321957236842|5.0349998474121|2023-10-19|-0.676|2020-03-19|0.709|2020-03-12
2024-09-01 17:31:40|DAILY|00119|23806|/rates-bonds/spain-10-year-bond-yield|RATES:ES|-3.1901997910352|37|0.054440488305275||0|0|0.03522|3.123|0.0207|45|0.020695160936495|45|32.81|0.14969|0.24574|0.15718549846714|0.16876771490684|681.89985767417|498.45894604149|1363.3564427394|0.472|0.333|0.25501|36|9|0.0024617912900575|0.068803204601479|4.1329998970032|2023-10-04|-0.326|2020-03-19|0.218|2022-06-13
2024-09-01 17:31:41|DAILY|00120|23751|/rates-bonds/netherlands-10-year-bond-yield|RATES:NL|-2.6642595155918|56|0.060896663237888||0|0|0.05252|2.58|0.19772|60|-0.006693188985089|12|33.97|-0.29502|-0.28315|-0.23322238714118|-0.11199480599882|81.665706406366|-99.003207222255|-2643.7143974743|0.559|0.353|-0.88528|34|11|0.0022462809917355|0.070233884297521|3.3759999275208|2023-10-04|-0.301|2023-03-15|0.174|2020-03-13
2024-09-01 17:31:43|DAILY|00121|23862|/rates-bonds/austria-10-year-bond-yield|RATES:AT|-2.9454471791432|34|0.072560191915022||0|0|0.03668|2.81|0.02033|116|0.02033157856664|116|49.17|95.04165|16.081|0.84574323458915|0.41698474473462|3.5014219638065|-8.5194402818848|-4776.2417273699|0.542|0.375|-0.09168|24|11|0.0026426215993405|0.079707749381698|100.12799835205|2020-04-17|-99.928|2020-04-20|99.982|2020-04-17
2024-09-01 17:31:44|DAILY|00122|23826|/rates-bonds/belguim-10-year-bond-yield|RATES:BE|-3.0321622951741|33|0.073986731409769||0|0|0.03415|2.885|0.05637|136|0.056372890839603|136|45.54|0.8368|0.55337|1.2060534527533|0.11221167394158|7805.9072040082|-423.47197327794|-4667.5437236582|0.654|0.423|0.08022|26|11|0.0024720394736842|0.081083470394737|3.7170000076294|2023-10-04|-0.265|2023-03-15|0.18|2020-03-12
2024-09-01 17:31:45|DAILY|00123|42410|/rates-bonds/new-zealand-10-years-bond-yield|RATES:NZ|-4.3829806751626|36|0.05733311994445||0|0|0.04907|4.302|-0.05157|6|-0.051572288063626|6|20.07|0.00483|0.04226|0.027608135472945|0.069012372597895|155.90457746463|387.69591152493|1457.576296024|0.603|0.431|0.08437|58|22|0.0021059216013344|0.063287322768974|5.6279997825623|2023-10-19|-0.48|2020-03-23|0.3|2020-03-19
2024-09-01 17:31:46|DAILY|00124|25275|/rates-bonds/canada-10-year-bond-yield|RATES:CA|-3.2283802016565|33|0.062763696612099||0|0|0.05784|3.16|-0.04363|11|-0.043626997223006|11|40.43|0.02824|0.06617|0.0485346876219|0.137240314277|98.15715174964|239.57065004278|194.58129167233|0.714|0.429|0.17211|28|14|0.001319587628866|0.085368556701031|4.2919998168945|2023-10-03|-0.251|2022-11-10|0.254|2020-03-13
2024-09-01 17:31:47|DAILY|00125|24014|/rates-bonds/india-10-year-bond-yield|RATES:IN|-6.904838615187|80|0.014960609073021||0|0|0.03447|6.863|0.00296|27|0.0029560341139574|27|26.25|-0.00331|0.00351|0.0040577737700848|0.0051374874488313|106.8847191508|105.64050358453|105.56837398234|0.45|0.275|0.01863|40|9|0.00032063773250664|0.038397697077059|7.6170001029968|2022-06-16|-0.235|2020-06-04|0.259|2022-05-04
2024-09-01 17:31:49|DAILY|00126|23887|/rates-bonds/singapore-10-year-bond-yield|RATES:SG|-2.8827062742782|82|0.057561895158064|0.1715|-1|1|0.17146|2.706|0.04831|23|0.048307744493724|23|25|0.03194|0.05943|0.054041164763872|0.09892805304914|329.3815067929|396.59117697029|166.06656983665|0.636|0.386|0.08011|44|19|0.00068712955122777|0.050489415749365|3.6300001144409|2022-10-21|-0.2035|2020-03-09|0.211|2020-03-13
2024-09-01 17:31:50|DAILY|00127|29292|/rates-bonds/south-korea-10-year-bond-yield|RATES:KR|2.9468580140064|4|0.043547323896176|0.0055|1|1|0.00553|3.091|0.01874|32|0.018737335516787|32|26.84|0.0167|0.03462|0.029955509583027|0.071802115802261|176.68222621947|255.62798580528|189.64945768242|0.533|0.333|0.0567|45|15|0.0013996696944674|0.048439306358382|4.664999961853|2022-10-21|-0.198|2022-11-11|0.338|2023-10-04
2024-09-01 17:31:51|DAILY|00128|29227|/rates-bonds/china-10-year-bond-yield|RATES:CN|-2.2674864562424|200|0.044242873303353|0.1778|-1|1|0.17778|2.183|0.02882|111|0.0028293641361743|111|59|0.00321|0.01253|0.020739256354132|0.034735168503384|116.74300466583|113.88504359531|58.043544979252|0.5|0.25|0.04604|16|7|-0.0012607174103237|0.051057305336833|3.4179999828339|2020-11-19|-0.19|2020-02-03|0.127|2020-07-06
2024-09-01 17:31:52|DAILY|00129|29974|/rates-bonds/russia-10-year-bond-yield|RATES:RU|-12490.422890287|25|275.63493163135|0.0496|-1|1|0.0496|11975|0.11781|60|0.11780872617507|60|36.73|0.01619|0.066|0.03207411070982|0.15626696007473|126.76606516106|261.22818464836|2251.2360958933|0.433|0.233|0.12111|30|9|10.16258428952|158.39537388988|14734.5|2024-07-04|-1769.53809|2023-10-23|1210.45215|2023-10-20
2024-09-01 17:31:52|DAILY|00130|23917|/rates-bonds/hong-kong-10-year-bond-yield|RATES:HK|-2.981755489846|8|0.031457250999917||0|0|-0.02749|2.953|-0.04557|8|-0.045568774902604|8|15.1|0.01155|0.05006|0.042454493873736|0.054360172239337|406.96533955528|414.75129947907|167.02489013091|0.563|0.425|0.0784|80|17|0.00097530864197531|0.039090534979424|4.5110001564026|2023-10-19|-0.282|2022-11-11|0.2755|2022-04-06
2024-09-01 17:31:54|DAILY|00131|29351|/rates-bonds/taiwan-10-year-bond-yield|RATES:TW|1.5501885286469|9|0.0066038412683971|0.0188|1|2|-0.00633|1.57|-0.02477|5|-0.024767778090908|5|12.56|0.0043|0.03742|0.0099094985852903|0.027772407319885|128.84214939957|230.83758469504|240.61304452956|0.542|0.396|0.04418|96|20|0.00075576606260297|0.010116968698517|1.9249999523163|2022-10-24|-0.17|2022-06-17|0.33|2022-05-09
2024-09-01 17:31:55|DAILY|00132|29947|/rates-bonds/poland-10-year-bond-yield|RATES:PL|-0.086644961724451|55|0.0018483199310869|0.0692|-1|1|0.0692|0.0807|-0.0064|32|-0.0063993089940859|32|47.33|0.01364|0.0561|0.045717642695959|0.043533496440908|152.50929766491|134.60618994959|37.998645412757|0.5|0.375|0.14134|24|9|-0.00011058823529412|0.0050494117647059|0.21768499910831|2020-01-15|-0.03079|2020-03-09|0.044|2020-11-24
2024-09-01 17:31:56|DAILY|00133|23983|/rates-bonds/greece-10-year-bond-yield|RATES:GR|-3.4281126211694|40|0.051362717521051||0|0|0.06849|3.332|-0.06158|36|-0.061579289138931|36|32.53|0.07903|0.16326|0.1340201250322|0.17639697904412|815.21254058752|780.36494334754|401.562352712|0.639|0.444|0.10372|36|11|0.0022099173553719|0.083688842975207|5.1240000724792|2022-10-21|-1.524|2020-03-19|0.947|2020-03-17
2024-09-01 17:31:57|DAILY|00134|29241|/rates-bonds/czech-republic-10-year-bond-yield|RATES:CZ|-3.8736463365641|63|0.071781200545203||0|0|0.07751|3.868|-0.01192|8|-0.011924488083297|8|29.82|0.03392|0.06998|0.04709697142623|0.059180226750687|249.65369420666|227.79860683988|302.10295211453|0.658|0.447|0.0857|38|17|0.0027092050209205|0.090941422594142|6.3839998245239|2022-10-21|-0.487|2022-11-10|0.4065|2022-09-29
2024-09-01 17:31:58|DAILY|00135|29265|/rates-bonds/ireland-10-year-bond-yield|RATES:IE|-2.7679933060962|55|0.068313997030697|0.0751|-1|1|0.07506|2.674|0.1564|116|0.15640001296997|116|38.77|0.86679|1.56112|1.248053882224|1.6621504180477|-486925.53389613|-220399.32180659|119450.88570599|0.567|0.4|-0.03543|30|14|0.0025603944124897|0.069653245686113|3.4389998912811|2023-10-04|-0.251|2023-02-02|0.237|2023-12-28
2024-09-01 17:32:00|DAILY|00136|24029|/rates-bonds/brazil-10-year-bond-yield|RATES:BR|11.964098486136|7|0.056967088636298||0|0|0.04188|12.19|0.00355|9|0.0035493822037271|9|15.48|-0.00865|0.01349|0.0026428206982374|0.013570476944413|103.8825498679|138.0534083095|205.62042913262|0.507|0.36|0.03752|75|22|0.0057986289631534|0.11962125107112|13.880000114441|2022-11-23|-1|2020-03-25|1.92|2020-03-12
2024-09-01 17:32:01|DAILY|00137|26729|/rates-bonds/mexico-10-year|RATES:MX|9.5931563457745|7|0.040453002426086|0.0042|1|2|-0.00372|9.644|0.042|8|0.042000706178153|8|7.59|-0.00202|0.01578|0.0065115218260356|0.01177590303034|183.91036029446|215.54129601838|1.4538128915769|0.658|0.432|0.01288|155|10|-0.033346023688663|0.035812605752961|10.512499809265|2023-11-02|-0.77|2020-03-20|0.49|2020-03-18
2024-09-01 17:32:02|DAILY|00138|29256|/rates-bonds/indonesia-10-year-bond-yield|RATES:ID|-6.7294627281587|36|0.037758825223261|0.044|-1|1|0.04401|6.625|-0.01602|18|-0.016018642706606|18|20.54|0.00812|0.01914|0.013597762099271|0.018144808197269|146.08254587464|150.83368141613|91.566422627449|0.556|0.444|0.02251|54|16|-0.00054283216783217|0.049314685314685|8.3319997787476|2020-03-24|-0.4905|2020-05-26|0.331|2020-03-19
2024-09-01 17:32:03|DAILY|00139|29360|/rates-bonds/thailand-10-year-bond-yield|RATES:TH|2.5064494226191|16|0.022688444211355|-0.0228|1|1|-0.02281|2.57|0.19813|85|0.2611422713167|42|13.89|0.01421|0.05751|0.043210927546513|0.067853361058025|310.08761651289|383.10306736645|178.2555956623|0.544|0.386|0.03685|57|7|0.001413258983891|0.027607187112763|3.4000000953674|2023-10-19|-0.29|2022-05-20|0.65|2022-05-10
2024-09-01 17:32:04|DAILY|00140|29322|/rates-bonds/philippines-10-year-bond-yield|RATES:PH|-6.1003201408442|54|0.016601907793636||0|0|0.10161|6.083|0.00443|1|0.0044307986919292|1|11.26|0.00751|0.02956|0.020908608293796|0.036438689057109|283.78457107806|368.98082780465|135.69039599078|0.544|0.379|0.02122|103|16|0.0013190436933223|0.034013602638087|7.7039999961853|2022-11-14|-0.528|2020-06-29|0.666|2022-05-25
2024-09-01 17:32:05|DAILY|00141|29299|/rates-bonds/malaysia-10-year-bond-yield|RATES:MY|3.7585167430174|19|0.011161104098574|0.0093|1|1|0.00931|3.795|0.05122|65|-0.0018120553027424|12|18.73|-0.39439|0.42917|0.016052500261724|0.020843211790265|161.0436817665|156.77091692456|43.877390472317|0.524|0.381|0.06523|63|15|-0.0025389065108514|0.023258514190317|99.689002990723|2023-08-24|-95.7765|2023-08-25|95.807|2023-08-24
2024-09-01 17:32:06|DAILY|00142|23951|/rates-bonds/israel-10-year-bond-yield|RATES:IL|4.6910283679624|7|0.055990533204235|0.0035|1|1|0.0035|4.873|-0.03644|4|-0.036436007518949|4|25.84|0.0549|0.08752|0.081672912323957|0.14844755115243|579.361161114|928.62159969735|583.59284672862|0.705|0.455|0.09157|44|19|0.0035328083989501|0.061515310586177|5.2090001106262|2024-07-02|-0.301|2020-03-23|0.248|2023-10-06
2024-09-01 17:32:07|DAILY|00143|29214|/rates-bonds/chile-10-year-bond-yield|RATES:CL|-5.6259118451921|6|0.02863729444637||0|0|0.01773|5.54|0.02372|19|0.039752644436627|8|6.08|0.01724|0.03204|0.028118254113917|0.038793431981222|1593.9226381977|1914.4254459808|178.13505301364|0.556|0.428|0.00905|187|0|0.0021278458844133|0.00064798598949212|7.0900001525879|2022-09-28|-0.39|2023-11-16|0.68|2020-03-18
2024-09-01 17:32:08|DAILY|00144|29379|/rates-bonds/vietnam-10-year-bond-yield|RATES:VN|-2.836292668885|27|0.0071231202038621|0.0198|-1|2|0.0177|2.83|-0.00596|8|-0.0059574569037611|8|9.91|0.01241|0.03023|0.025901307858412|0.031144849007285|456.90241414965|387.62737293207|87.089070750013|0.542|0.392|0.01651|120|7|-0.00036872427983539|0.014741975308642|5.2090001106262|2022-11-03|-0.263|2020-04-07|0.376|2022-07-27
2024-09-01 17:32:09|DAILY|00145|1052567|/rates-bonds/nigeria-10-year|RATES:NG|-19.910217316888|12|0.104072581378||0|0|0.06845|19.598|0.01885|1|0.018845259200685|1|2.25|0.00304|0.01215|0.012317011776849|0.021536066952439|2164.7610927427|4199.6665156275|169.50353837743|0.539|0.37|0.01143|495|0|0.0071494661921708|0.00079003558718861|21.253999710083|2024-08-08|-2.033|2020-07-02|2.44|2020-03-16
2024-09-01 17:32:11|DAILY|00146|24037|/rates-bonds/turkey-10-year-bond-yield|RATES:TR|26.323143861545|18|0.17450898179872|-0.003|1|1|-0.00298|26.73|-0.02957|2|-0.014856224570592|4|19.89|0.01637|0.06734|0.040499461293426|0.069038789679241|224.05832908627|312.95023891516|224.43324840214|0.579|0.421|0.05656|57|15|0.012875760208514|0.32185056472632|27.450000762939|2023-11-13|-3.07|2023-05-16|4.47|2021-03-22
2024-09-01 17:32:12|DAILY|00147|40639|/rates-bonds/egypt-10-year-bond-yield|RATES:EG|-22.50556021954|18|0.1121680200857||0|0|0.07029|22.09|0.00203|10|0.0020260364459497|10|4.96|-0.00506|0.01395|0.0057680184098584|0.0086990561209246|215.60075975799|255.22607613354|156.33957000794|0.576|0.462|0.0068|238|0|0.0066503759398496|0.0021441102756892|29.636999130249|2024-04-09|-1.417|2024-04-12|1.417|2024-04-09
2024-09-01 17:32:13|DAILY|00148|29201|/rates-bonds/qatar-10-year-bond-yield|RATES:QA|4.0281123047671|16|0.081286141093695|-0.0679|1|1|-0.06788|4.03|0.28088|53|0.28087573116836|53|46|0.05799|0.10611|0.078246810420904|0.14247118410917|196.38038025453|226.41226529731|154.76190737786|0.647|0.412|0.10499|17|9|0.0017892095357591|0.084261606022585|5.2439999580383|2022-10-26|-0.462|2020-03-20|0.5685|2020-03-17
2024-09-01 17:32:14|DAILY|00149|29307|/rates-bonds/pakistan-10-year-bond-yield|RATES:PK|-13.549137990421|16|0.041797216138517||0|0|0.04207|13.434|-0.00869|3|-0.0086945330576718|3|6.57|-0.00403|0.01706|0.010610462312465|0.014620780835563|222.99224883619|241.41833703491|126.32839661723|0.429|0.341|0.00703|182|0|0.0024462809917355|0.0018293388429752|16.83099937439|2023-09-08|-0.988|2020-04-21|0.859|2021-11-23
2024-09-01 17:32:14|DAILY|00150|23990|/rates-bonds/romania-10-year-bond-yield|RATES:RO|-6.7485836336235|82|0.083496948811613||0|0|-0.0197|6.73|-0.01671|12|-0.016705613545014|12|30.64|0.01993|0.04625|0.017148645194379|0.050809169644716|151.25425735224|234.39985418334|12.386792796092|0.861|0.5|0.04282|36|11|-0.011730996621622|0.10555701013514|9.75|2022-10-21|-1.62|2023-01-09|0.9|2020-03-17
2024-09-01 17:32:16|DAILY|00151|23932|/rates-bonds/hungary-10-year-bond-yield|RATES:HU|-6.4307793959974|12|0.030489406044753||0|0|0.01395|6.36|0.0322|4|0.032198963211918|4|4.68|0.00402|0.03137|0.020186175063838|0.037440794418241|1041.0598487329|2900.0538992166|298.59153952129|0.528|0.39|0.01539|246|1|0.0036371453138435|0.00054170249355116|11.079999923706|2022-10-14|-0.98|2022-11-11|0.64|2022-06-13
2024-09-01 17:32:17|DAILY|00152|23224|/rates-bonds/iceland-10-year-bond-yield|RATES:IS|-6.4307793959974|12|0.030489406044753||0|0|0.01395|6.36|0.0322|4|0.032198963211918|4|0.02|2.0E-5|0.00013|0.03823139216636|0.096002036969847|1041.0598487329|2900.0538992166|298.59153952129|0.002|0.002|6.0E-5|246|1|0|0|-10000||0|2022-11-11|0|2022-06-13
2024-09-01 17:32:18|DAILY|00153|29236|/rates-bonds/colombia-10-year-bond-yield|RATES:CO|-10.039791443575|22|0.075164066942866|0.0538|-1|1|0.05385|9.84|-0.01316|2|-0.013161575603018|2|1.28|2.0E-5|0.00808|0.0070908257783102|0.016910059531272|2852.8034690411|19375.15250898|164.06536400364|0.563|0.364|0.01214|877|5|0.0034549431321085|0.019863517060367|15.199000358582|2022-10-20|-0.851|2020-03-25|1.084|2020-03-12
2024-09-01 17:32:19|DAILY|00154|23698|/rates-bonds/u.s.-3-month-bond-yield|RATES_3M:US|-5.2883362171455|156|0.054600912255153|0.0527|-1|1|0.05267|5.108|71.04546|264|71.045456669796|264|136|11.9251|12.43635|23.523002466177|35.501894998331|3902.4668541867|6904.33256818|-3614.048911111|0.5|0.333|0.57787|6|4|0.0045184346035015|0.05198640576725|5.5700001716614|2023-10-06|-0.247|2020-03-05|0.241|2022-06-15
2024-09-01 17:32:20|DAILY|00155|23662|/rates-bonds/uk-3-month-bond-yield|RATES_3M:GB|-5.0314806587782|25|0.016579711990305||0|0|0.04212|4.98|-0.00066|19|0.0014729325473604|13|7.96|-0.15573|-0.03054|-0.59118082980132|-0.73526597998337|-115250.17698571|27973.073096431|691.6666418314|0.483|0.356|0.23068|149|4|0.0035206611570248|0.013210743801653|5.7560000419617|2023-08-28|-0.324|2022-01-05|0.589|2023-06-22
2024-09-01 17:32:22|DAILY|00156|23868|/rates-bonds/australia-3-month-bond-yield|RATES_3M:AU|-5.0314806587782|25|0.016579711990305||0|0|0.04212|4.98|-0.00066|19|0.0014729325473604|13|0.05|-0.00105|-0.0002|-1.2239768732947|-2.0653538763578|-115250.17698571|27973.073096431|691.6666418314|0.003|0.002|0.00156|149|4|0|0|-10000||0|2022-01-05|0|2023-06-22
2024-09-01 17:32:23|DAILY|00157|23681|/rates-bonds/germany-3-month-bond-yield|RATES_3M:DE|-3.4498578990999|93|0.12771962592142|0.1143|-1|1|0.11428|3.232|-0.05613|70|-0.056130370192029|70|69.38|0.8141|1.55247|1.2279216947161|2.2019895677404|203.96849416388|370.12985837323|-428.25304962722|0.875|0.5|6.51768|16|10|0.0032645590682196|0.085390183028286|6.6770000457764|2023-02-06|-1.873|2023-04-12|1.0285|2023-04-11
2024-09-01 17:32:24|DAILY|00158|23766|/rates-bonds/france-3-month-bond-yield|RATES_3M:FR|-3.5714904119344|31|0.032830120781096|0.0451|-1|1|0.04505|3.476|-0.02439|23|-0.024390201820597|23|39.23|1.34682|-1.04597|0.099747484149803|0.16725506797037|93.85113266948|119.57378280321|-460.70161760156|0.567|0.367|0.22173|30|11|0.0034722452361226|0.038613090306545|3.9930000305176|2024-02-15|-0.22|2020-12-08|0.33|2022-12-19
2024-09-01 17:32:24|DAILY|00159|23890|/rates-bonds/japan-3-month-bond-yield|RATES_3M:JP|-0.13920842089118|7|0.023096146315911|-1.2182|-1|2|-5.5|0.104|-0.74268|16|-0.74268207089457|16|19.72|0.29867|0.05386|0.048771990113479|0.11295916278263|-73703.306777826|-461.61293768131|-88992191.331675|0.6|0.283|-0.401|60|13|-0.0015626576955425|0.022258200168209|0.15299999713898|2024-07-31|-0.1395|2020-03-23|0.13|2020-03-27
2024-09-01 17:32:25|DAILY|00160|23919|/rates-bonds/south-africa-3-month-bond-yield|RATES_3M:ZA|7.9377400339634|72|0.24578249462997||0|0|-0.23697|8.05|-0.93038|164|-0.76000001089913|1|14.78|-0.15622|-0.03751|-0.074360064397413|-0.038016920916151|0.0079706210227515|2.4957818840011|50889655.393005|0.896|0.805|0.06333|77|6|0.052406947890819|0.43852770885029|10.550000190735|2024-05-22|-6.75|2023-10-02|6.65|2023-10-11
2024-09-01 17:32:27|DAILY|00161|23711|/rates-bonds/switzerland-3-month-bond-yield|RATES_3M:CH|-1.4956810620622|95|0.20356035719965|0.3525|-1|1|0.35246|0.79|0.06556|5|0.065561210815945|5|187|-1.33483|-0.65653|0.041979496950864|0.041979496950864|108.5166304|108.5166304|-1.7295995853902E-6|0.333|0.333|-0.26165|6|1|0.013659539473684|0.24011513157895|1.8999999761581|2023-09-20|-0.46|2020-04-23|0.75|2022-06-16
2024-09-01 17:32:28|DAILY|00162|23726|/rates-bonds/italy-3-month-bond-yield|RATES_3M:IT|3.1367832616527|14|0.05699953373644|-0.0232|1|2|-0.04139|3.219|0.07899|63|-0.087526172312155|11|56.52|0.99936|0.35675|0.026009702091176|0.24266074773075|33.411201805437|150.69434471528|-678.04146515731|0.571|0.286|0.38308|21|9|0.00306125|0.080170833333333|3.9820001125336|2023-10-16|-0.585|2020-12-28|0.537|2020-12-25
2024-09-01 17:32:29|DAILY|00163|23795|/rates-bonds/spain-3-month-bond-yield|RATES_3M:ES|-3.4118119886974|121|0.068270657177071|0.1191|-1|1|0.11909|3.188|1.7678|237|1.7678015410342|237|108.4|-10.33275|-0.43355|0.078587648979741|0.4009324426578|20.672334258767|227.14187747846|-514.47746378118|0.7|0.4|-0.21296|10|4|0.0031395348837209|0.086951827242525|3.8599998950958|2023-10-03|-2.848|2023-04-10|2.871|2023-04-11
2024-09-01 17:32:30|DAILY|00164|23740|/rates-bonds/netherlands-3-month-bond-yield|RATES_3M:NL|-3.4632864436961|20|0.066008952814578||0|0|-0.02576|3.305|-0.0475|4|-0.047501917469434|4|42.29|1.69506|2.15255|-0.028887733807731|-0.034788552623402|48.838779811091|47.410767494167|-470.67797698051|0.393|0.357|-0.63171|28|5|0.0033316708229426|0.049560266001663|3.8870000839233|2024-02-19|-0.229|2023-03-27|0.426|2022-10-24
2024-09-01 17:32:31|DAILY|00165|23815|/rates-bonds/belguim-3-month-bond-yield|RATES_3M:BE|-3.6715039877187|84|0.062815625867841|0.0598|-1|1|0.05979|3.507|0.18297|136|0.18296919111107|136|62.44|-1.51054|-0.48402|-0.70964379744044|-1.1698826305076|-349.78756800966|-539.37159600414|-540.44749696817|0.667|0.389|-0.12761|18|9|0.0034722452361226|0.047327257663629|3.9079999923706|2024-03-04|-0.182|2023-03-13|0.653|2022-11-07
2024-09-01 17:32:33|DAILY|00166|42402|/rates-bonds/new-zealand-3-months-bond-yield|RATES_3M:NZ|-5.338649179298|12|0.027094717549769||0|0|0|5.27|-0.03656|6|-0.036563037831146|6|13.66|0.03899|0.06907|0.072619726593175|0.10127832964906|975.60804900258|1261.6494416576|636.84310085349|0.518|0.4|0.02436|85|7|0.0036945392491468|0.014769624573379|5.9000000953674|2023-05-24|-0.66|2024-04-23|0.64|2024-04-24
2024-09-01 17:32:34|DAILY|00167|25267|/rates-bonds/canada-3-month-bond-yield|RATES_3M:CA|-4.2254388725691|84|0.018479678231254|0.1562|-1|1|0.15619|4.16|-0.00202|7|-0.0020243378068838|7|28.63|0.25991|0.35437|0.51304707846783|0.71156944666793|9353.8232601238|7914.8072814201|266.48725285156|0.526|0.368|0.10881|38|13|0.0020055508112724|0.016602476515798|5.1700000762939|2023-09-18|-0.24|2020-03-27|0.33|2022-07-13
2024-09-01 17:32:35|DAILY|00168|24003|/rates-bonds/india-3-month-bond-yield|RATES_3M:IN|-6.691473618515|70|0.032614958860457||0|0|0.03061|6.65|-0.02279|31|-0.022792001117783|31|37.86|0.01721|0.0391|0.028525915013939|0.049884400221524|145.02470983349|154.3765918302|131.94444733532|0.679|0.429|0.0351|28|10|0.0014260407440213|0.044012400354296|7.1799998283386|2023-03-29|-0.78|2020-03-27|0.35|2020-05-26
2024-09-01 17:32:36|DAILY|00169|23883|/rates-bonds/singapore-3-month-bond-yield|RATES_3M:SG|-3.5212071370561|92|0.021902376793468||0|0|0.09612|3.451|-0.00742|10|-0.0074245757609757|10|18.38|-6.2843|7.93904|-5.6427512301614|0.11977796896591|185843.57546016|118.47090262103|256.39431523879|0.362|0.276|0.48465|58|3|0.0016058772687986|0.013726188418323|99.927001953125|2020-12-08|-99.88|2020-05-26|99.904|2020-05-22
2024-09-01 17:32:37|DAILY|00170|23968|/rates-bonds/russia-3-month-bond-yield|RATES_3M:RU|-24.363905599785|7|0.73815473853493|-0.0938|1|1|0.09383|22.31|0.54122|1|0.54122084593971|1|1|-0.00052|0.00484|0.0033523389361534|0.010125606156004|241.28383918996|959.91966112881|361.70560042595|0.706|0.46|0.00612|524|1|0.030207547169811|0.0018867924528302|24.620000839233|2022-03-02|-1.39|2022-03-04|7.34|2022-02-28
2024-09-01 17:32:39|DAILY|00171|23908|/rates-bonds/hong-kong-3-month-bond-yield|RATES_3M:HK|-3.8744324624761|24|0.054396745032132|0.1351|-1|1|0.13508|3.72|0.01196|21|0.011961768609628|21|17.44|-0.13016|0.27026|0.096081401071642|0.34231084059075|-56.211219456822|435.52882000967|181.84208073047|0.559|0.426|0.21151|68|13|0.0013556658395368|0.037220843672457|5.2709999084473|2023-11-28|-0.737|2022-12-23|0.502|2022-11-22
2024-09-01 17:32:40|DAILY|00172|29356|/rates-bonds/taiwan-3-month-bond-yield|RATES_3M:TW|-3.8744324624761|24|0.054396745032132|0.1351|-1|1|0.13508|3.72|0.01196|21|0.011961768609628|21|0.26|-0.00191|0.00397|0.17188086059328|0.80354657415669|-56.211219456822|435.52882000967|181.84208073047|0.008|0.006|0.00311|68|13|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-09-01 17:32:40|DAILY|00173|23937|/rates-bonds/poland-3-month-bond-yield|RATES_3M:PL|-3.8744324624761|24|0.054396745032132|0.1351|-1|1|0.13508|3.72|0.01196|21|0.011961768609628|21|0|-3.0E-5|6.0E-5|21.48510757416|133.92442902612|-56.211219456822|435.52882000967|181.84208073047|0|0|5.0E-5|68|13|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-09-01 17:32:41|DAILY|00174|23977|/rates-bonds/greece-3-month-bond-yield|RATES_3M:GR|-4.6061536599803|2|0.35034609227205|0.0481|-1|1|0.04811|3.621|-0.08884|10|-0.08884069636909|10|36.71|0.30377|0.24199|0.30471602073492|0.14829378328709|-2223.5658196882|-170.59050432732|416.2069001899|0.516|0.29|-0.27073|31|8|0.0024152765583845|0.18389332748025|6.3899998664856|2023-04-21|-4.24|2020-02-14|1.601|2022-12-23
2024-09-01 17:32:42|DAILY|00175|29245|/rates-bonds/czech-republic-3-month-bond-yield|RATES_3M:CZ|-4.6061536599803|2|0.35034609227205|0.0481|-1|1|0.04811|3.621|-0.08884|10|-0.08884069636909|10|1.18|0.0098|0.00781|0.59053492390488|0.51135787340378|-2223.5658196882|-170.59050432732|416.2069001899|0.017|0.009|-0.00902|31|8|0|0|-10000||0|2020-02-14|0|2022-12-23
2024-09-01 17:32:44|DAILY|00176|1052521|/rates-bonds/ireland-3-month|RATES_3M:IE|0.43480412075441|32|0.086065299280747|0.3944|1|1|0.39437|0.693|-2.96944|20|-2.9694413086836|20|12.07|0.72137|0.00405|0.064076387337136|-0.040879579203799|3300.385429393|726.09657715097|-128.09611970463|0.467|0.356|0.14029|45|5|0.0021498257839721|0.037015505226481|0.89800000190735|2022-09-28|-0.831|2020-03-23|0.912|2020-03-25
2024-09-01 17:32:44|DAILY|00177|1052514|/rates-bonds/brazil-3-month|RATES_3M:BR|10.883190304167|4|0.026436438120963|0.0171|1|2|0.01296|10.945|-0.00928|4|0.02347476044494|3|31.03|0.03059|-0.70151|-1.5607659901538|-2.1192377767685|-7062.3984713419|-12967.113230189|194.14261097397|0.486|0.351|0.108|37|7|0.0044600347523892|0.038667245873154|14.460499763489|2022-10-12|-15.217|2024-05-07|15.201|2024-05-08
2024-09-01 17:32:45|DAILY|00178|26722|/rates-bonds/mexico-3-month|RATES_3M:MX|-10.961929831728|19|0.048976591502592|0.063|-1|2|0.05833|10.8|0.02914|10|0.02913792570609|10|4.51|-0.00197|0.00726|0.0012820770655325|0.0084697027840537|125.48944495709|241.41790569621|148.96551987221|0.794|0.441|0.0063|238|2|0.0032509157509158|0.01671336996337|11.916999816895|2023-10-02|-0.68|2020-03-20|0.546|2023-08-21
2024-09-01 17:32:46|DAILY|00179|1052519|/rates-bonds/indonesia-3-month|RATES_3M:ID|-6.4434857269781|3|0.019641186910625|0.0028|-1|2|0.00156|6.38|0.13627|29|0.1362734699206|29|13.42|-0.03943|0.03028|0.0017103059796992|0.031386205415701|87.190266890318|217.17432539859|133.30638005941|0.488|0.333|0.03439|84|5|0.0013844109831709|0.034066076173605|6.6079998016357|2023-12-25|-1.21|2022-03-18|1.251|2022-11-16
2024-09-01 17:32:47|DAILY|00180|29326|/rates-bonds/philippines-3-month-bond-yield|RATES_3M:PH|-5.9997250965472|3|0.0057174423705449|-0.0006|-1|2|-0.00184|5.978|0.00216|3|0.0021608370802189|3|11.33|0.00831|0.03323|0.020031220934117|0.042234110490936|221.7611374353|450.76892338209|187.16343623426|0.57|0.411|0.04004|107|19|0.0022932454695222|0.027664332784185|6.3000001907349|2023-11-03|-0.548|2023-11-30|0.613|2023-12-01
2024-09-01 17:32:49|DAILY|00181|29301|/rates-bonds/malaysia-3-month-bond-yield|RATES_3M:MY|3.2400000094376|253|3.3033066311956E-11|0.0768|1|2|0.02208|3.24|0.19887|212|0.19886782798636|212|3.42|0.00159|0.00598|0.0023016450271501|0.0023601791921828|167.15103525209|167.18112650069|105.53746188894|0.961|0.937|0.00382|255|1|0.00015138023152271|0.0013446126447017|3.2400000095367|2024-06-04|-0.5|2020-05-06|0.41|2022-07-05
2024-09-01 17:32:50|DAILY|00182|23948|/rates-bonds/israel-3-month-bond-yield|RATES_3M:IL|-4.3564638422227|32|0.12382127597254|-0.0035|-1|2|-0.00854|4.251|-0.07006|31|-0.015536719041674|5|43.36|0.59618|0.00071|0.57137713798944|-0.23996275390429|18015.735182351|227.23129527556|2261.1702516378|0.52|0.32|1.03745|25|8|0.0036439461883408|0.12417443946188|5.6890001296997|2023-09-28|-0.4725|2022-06-14|0.416|2022-07-01
2024-09-01 17:32:51|DAILY|00183|29216|/rates-bonds/chile-3-month-bond-yield|RATES_3M:CL|-4.3564638422227|32|0.12382127597254|-0.0035|-1|2|-0.00854|4.251|-0.07006|31|-0.015536719041674|5|1.73|0.02385|3.0E-5|1.0988021884412|-0.7498836059509|18015.735182351|227.23129527556|2261.1702516378|0.021|0.013|0.04323|25|8|0|0|-10000||0|2022-06-14|0|2022-07-01
2024-09-01 17:32:52|DAILY|00184|1052572|/rates-bonds/nigeria-3-month|RATES_3M:NG|-2.8410000801086|1|0||-1|0|0|2.841|-0.01392|1|0|1|1|-0.11058|0.15056|0.21789357470972|0.32637656307169|-8292147.710499|356414069.96608|23.405834478808|0.634|0.469|0.07223|309|0|-0.030087378640777|0|13.25800037384|2020-01-17|-9.717|2020-02-05|4.906|2020-05-07
2024-09-01 17:32:52|DAILY|00185|24030|/rates-bonds/turkey-3-month-bond-yield|RATES_3M:TR|44.564319008318|10|1.4236265411555|0.0811|1|2|-0.00373|47.008|-0.00996|29|1.7957817705823|1|15.96|-0.05548|0.13345|0.10505905231569|0.31705164091337|-426.65736554956|2822.1740824388|-414.31779126084|0.479|0.239|0.0813|71|11|-0.035511383537653|0.67981786339755|69.249000549316|2023-11-08|-23.585|2023-06-21|11.751|2023-11-28
2024-09-01 17:32:54|DAILY|00186|40641|/rates-bonds/egypt-3-month-bond-yield|RATES_3M:EG|27.801325426326|26|0.54946944825874|0.292|1|2|0.10987|28.841|-0.07759|1|-0.043463120672708|7|5.39|-0.02701|0.03021|0.0090308082791776|0.020779665955717|189.90990065145|330.77949830249|181.70419808354|0.39|0.289|0.02064|218|1|0.010807083333333|0.06037875|72.253997802734|2023-09-28|-49.962|2023-09-29|50.068|2023-09-28
2024-09-01 17:32:55|DAILY|00187|29311|/rates-bonds/pakistan-3-month-bond-yield|RATES_3M:PK|-15.726890295088|22|0.034105648907163||0|0|-0.0958|15.67|-0.10575|3|-0.1057461731391|3|5.76|-0.02875|0.03935|-0.0041325893426421|0.024601285446022|46.340895096051|107.781057761|116.50557842759|0.632|0.526|0.02774|38|0|0.00925|0.023833333333333|16.049999237061|2022-09-19|-5.15|2020-05-06|4|2022-03-14
2024-09-01 17:32:56|DAILY|00188|23927|/rates-bonds/hungary-3-month-bond-yield|RATES_3M:HU|-5.7309460553372|3|0.040315307274274||0|0|0.02094|5.61|0.06016|9|0.060162931731723|9|2.02|-0.00162|0.03679|0.030464806705387|0.049805032387413|4704983.7275647|180391508.48482|8014.2858709003|0.765|0.577|0.03148|575|0|0.0047635425623388|1.719690455718E-5|15.090000152588|2023-03-21|-1.29|2023-09-22|1.66|2022-07-19
2024-09-01 17:32:57|DAILY|00189|23700|/rates-bonds/u.s.-1-year-bond-yield|RATES_1Y:US|-4.6516704988399|45|0.093946462007883|0.1278|-1|1|0.12776|4.417|0.02558|70|0.025575452514282|70|18.54|0.07866|0.13924|0.22349102452395|0.25557501451717|4434.8526556147|3445.8197961969|509.49800152917|0.46|0.38|0.09112|50|2|0.0027058702368692|0.028655818743563|5.9809999465942|2023-07-21|-0.584|2023-03-14|0.292|2022-06-14
2024-09-01 17:32:58|DAILY|00190|23664|/rates-bonds/uk-1-year-bond-yield|RATES_1Y:GB|-4.5036193822816|57|0.065323112724504|0.0393|-1|1|0.03927|4.477|0.16927|80|0.16927018567076|80|47.96|0.20028|0.48446|0.51946672718881|0.71107829276134|1305.4483026186|1272.5249670872|-33857485039333|0.542|0.375|0.07386|24|11|0.0029548467274234|0.10399544324772|5.5659999847412|2023-07-07|-0.679|2023-01-03|0.529|2022-09-26
2024-09-01 17:33:00|DAILY|00191|23869|/rates-bonds/australia-1-year-bond-yield|RATES_1Y:AU|4.1150858278379|18|0.03297146574308|0.0199|1|2|0.00885|4.218|0.04674|16|0.0071759306799035|14|22.57|-0.10475|0.16368|0.021571321076231|0.12298681824843|-168.2926096349|197.47500503941|-275572111.1403|0.604|0.415|0.18607|53|13|0.0030008244023083|0.038974031327288|4.6329998970032|2023-11-01|-0.278|2020-03-20|0.343|2022-05-04
2024-09-01 17:33:01|DAILY|00192|23684|/rates-bonds/germany-1-year-bond-yield|RATES_1Y:DE|-3.0085052805096|78|0.071552979502826|0.1521|-1|1|0.15205|2.833|0.03135|36|0.096284788998082|160|37.67|0.07134|0.0645|0.095641309452696|0.16451063043702|-597.61553554433|-465.84236934877|-399.30044792541|0.533|0.233|-0.02769|30|13|0.0029486329743165|0.05995816072908|3.8129999637604|2023-09-19|-0.435|2023-03-15|0.376|2022-09-19
2024-09-01 17:33:02|DAILY|00193|23769|/rates-bonds/france-1-year-bond-yield|RATES_1Y:FR|-3.1317873644946|37|0.049836213830638||0|0|0.1096|3.014|-0.02716|103|-0.027160409649933|103|41.64|0.06072|-0.45274|0.12904868224599|0.22092967659082|-169.8260894015|-324.13156934256|-502.67045392945|0.429|0.321|-0.04917|28|8|0.0030133943427621|0.047777038269551|4.6560001373291|2023-09-22|-0.6245|2021-04-06|0.6297|2021-04-05
2024-09-01 17:33:03|DAILY|00194|23892|/rates-bonds/japan-1-year-bond-yield|RATES_1Y:JP|0.20484773818027|10|0.018711110344429||0|0|-0.03846|0.25|-0.02607|9|-0.026072626667896|9|38.35|-0.1118|-0.18133|-0.14532471830036|-0.15318622696717|-9.0486990903903|-41.800285865288|33945.604191981|0.516|0.355|-0.33319|31|11|7.6794657762938E-5|0.011717028380634|0.29800000786781|2024-07-31|-0.054|2024-08-06|0.061|2024-07-30
2024-09-01 17:33:04|DAILY|00195|23713|/rates-bonds/switzerland-1-year-bond-yield|RATES_1Y:CH|-1.2462180269656|382|0.15040600342543|0.4041|-1|1|0.40411|0.87|0.09774|63|0.097744354163081|63|82.5|-0.27717|-0.35647|-0.90879534045816|-0.90879534045816|-233.81750588172|-233.81750588172|-19.526434875311|0.3|0.3|-0.06269|10|3|0.0015008291873964|0.12878938640133|2.2300000190735|2023-03-13|-0.34|2022-10-06|0.3|2020-07-15
2024-09-01 17:33:06|DAILY|00196|23729|/rates-bonds/italy-1-year-bond-yield|RATES_1Y:IT|-3.2100308101921|37|0.054010277375525||0|0|0.10771|3.057|0.06808|67|0.22815164749453|102|43.07|-0.71912|-0.31184|-0.19999092415872|-0.5663566951338|3427.1007854143|1174.2328985134|-977.31570777785|0.444|0.259|-0.07567|27|10|0.0027864887406172|0.072039199332777|4.0859999656677|2023-10-05|-0.609|2020-03-20|0.486|2020-03-17
2024-09-01 17:33:07|DAILY|00197|23797|/rates-bonds/spain-1-year-bond-yield|RATES_1Y:ES|-3.142841603587|56|0.055502505967005|0.1123|-1|1|0.11227|2.989|-0.03164|83|-0.031636438066195|83|71.44|-0.08534|-0.19418|-0.022950690810815|-0.061067372303883|-791.11192922973|-691.83081813961|-603.56240460244|0.563|0.375|3.3744|16|9|0.0029340567612688|0.069295492487479|3.9249999523163|2023-09-28|-0.362|2023-03-15|0.281|2022-04-14
2024-09-01 17:33:08|DAILY|00198|23742|/rates-bonds/netherlands-1-year-bond-yield|RATES_1Y:NL|-3.142841603587|56|0.055502505967005|0.1123|-1|1|0.11227|2.989|-0.03164|83|-0.031636438066195|83|4.47|-0.00533|-0.01214|-0.040764992559174|-0.16284632614369|-791.11192922973|-691.83081813961|-603.56240460244|0.035|0.023|0.2109|16|9|0|0|-10000||0|2023-03-15|0|2022-04-14
2024-09-01 17:33:08|DAILY|00199|23853|/rates-bonds/austria-1-year-bond-yield|RATES_1Y:AT|-3.6084963425625|22|0.19896635703334|0.0041|-1|1|0.00407|3.181|-0.11055|70|-0.11055418143421|70|148.75|-0.58001|-0.78154|-0.06026751534401|-0.12456547341279|70.37973027618|76.6190019|-111.30621379268|0.5|0.25|-0.06418|8|5|0.0066760528488852|0.14480462427746|3.9900000095367|2023-11-14|-0.4983|2024-01-31|0.4143|2020-03-13
2024-09-01 17:33:09|DAILY|00200|23817|/rates-bonds/belguim-1-year-bond-yield|RATES_1Y:BE|3.6368250672394|21|0.050507564435101|-0.0402|1|1|-0.04024|3.673|-0.06011|47|3.4613094448794|155|42.52|0.05335|0.05902|0.12380502327602|0.19464584756106|-345.72822242992|-362.82461665445|-589.25586809916|0.609|0.391|-0.00506|23|11|0.0043201402805611|0.050535571142285|3.8729999065399|2023-07-11|-0.342|2023-03-15|0.498|2022-09-19
2024-09-01 17:33:11|DAILY|00201|1052555|/rates-bonds/new-zealand-1-year|RATES_1Y:NZ|-4.8709317840401|38|0.021143966160342||0|0|0.08247|4.806|-0.02365|30|-0.023646348203906|30|22.69|0.2623|0.33844|0.48781934288165|0.62721986518237|6715.3314688926|5011.8302060883|61552.122131705|0.556|0.417|0.05572|36|6|0.0060040983606557|0.026707845433255|5.8299999237061|2023-10-02|-0.2945|2020-03-20|0.855|2021-10-15
2024-09-01 17:33:12|DAILY|00202|25269|/rates-bonds/canada-1-year-bond-yield|RATES_1Y:CA|-3.8372592806439|36|0.02626000319893||0|0|0.13563|3.76|0.04264|40|-0.012979104825037|17|29.92|0.10202|0.12955|0.083921491274209|0.14626149894761|308.97891366677|420.0367819603|218.67328738995|0.553|0.368|0.06302|38|7|0.001759385665529|0.037736348122867|5.3600001335144|2023-09-28|-0.48|2023-03-13|0.25|2023-03-16
2024-09-01 17:33:13|DAILY|00203|24005|/rates-bonds/india-1-year-bond-yield|RATES_1Y:IN|-6.873936222045|215|0.043812131235471||0|0|0.05441|6.743|0.02057|37|0.02056585468498|37|41.59|-0.01556|0.01408|0.014780801481465|0.040601269446032|112.95400962614|130.7656504649|121.53929708116|0.727|0.364|0.05272|22|6|0.0010584588131089|0.088555358724535|7.481999874115|2023-10-20|-0.521|2020-03-27|0.44|2020-12-01
2024-09-01 17:33:14|DAILY|00204|23884|/rates-bonds/singapore-1-year-bond-yield|RATES_1Y:SG|-3.2446919788487|4|0.10941014852373|0.0158|-1|2|0|2.95|0.02762|9|0.027618109627396|9|19.68|-3.36508|4.64766|0.088178212050671|0.14582275488842|202.90200034251|338.36442824286|564.23799290126|0.424|0.305|0.37694|59|2|0.0016366065292096|0.021599140893471|98.168998718262|2022-07-13|-95.652|2022-07-14|95.712|2022-07-13
2024-09-01 17:33:15|DAILY|00205|29294|/rates-bonds/south-korea-1-year-bond-yield|RATES_1Y:KR|-3.0800161604685|25|0.013372266971959||0|0|0.04101|3.04|-0.02581|18|-0.025814343434861|18|11.2|0.02562|0.05137|0.055587601440682|0.068934210790591|1114.3990545886|1240.9431127782|255.71055927088|0.462|0.387|0.01492|106|6|0.0015293146160198|0.0044029727497936|3.960000038147|2022-11-07|-0.15|2023-12-14|0.296|2022-06-17
2024-09-01 17:33:17|DAILY|00206|29231|/rates-bonds/china-1-year-bond-yield|RATES_1Y:CN|-1.5821652533679|169|0.040958162210572|0.3407|-1|1|0.34074|1.513|0.02546|48|0.025457343440745|48|37.04|0.05439|0.07996|0.0033913720825189|0.017416550603582|98.942199966375|113.70676907871|79.843754007436|0.615|0.385|0.0739|26|11|-0.0003368700265252|0.054688682581786|3.1449999809265|2020-11-23|-0.2|2020-04-08|0.3744|2020-06-08
2024-09-01 17:33:18|DAILY|00207|23970|/rates-bonds/russia-1-year-bond-yield|RATES_1Y:RU|16.782823727631|37|0.74501540105676|0.1622|1|2|0.15591|18.35|-0.03338|26|-0.033378795272894|26|56.84|-0.01783|0.20193|0.21474318161397|0.20407233301315|276.64261911757|216.33493053291|359.8039359387|0.368|0.316|0.14216|19|6|0.011890681003584|0.40044802867384|24.540000915527|2022-03-04|-8.35|2022-03-21|8.77|2022-03-04
2024-09-01 17:33:19|DAILY|00208|23911|/rates-bonds/hong-kong-1-year-bond-yield|RATES_1Y:HK|-3.7086942778672|37|0.088452093349056||0|0|0.18138|3.43|-0.04091|10|0.022842677990056|37|26.2|0.14909|0.2535|0.29500757078641|0.40212528203205|1709.0433387086|4089.9118668155|196.67283952389|0.5|0.409|0.11112|44|7|0.0014882253994954|0.030532716568545|5.0300002098083|2022-12-06|-0.488|2023-03-14|0.4|2022-06-13
2024-09-01 17:33:20|DAILY|00209|23939|/rates-bonds/poland-1-year-bond-yield|RATES_1Y:PL|-4.934937414677|34|0.28785547842482||0|0|0.13693|4.015|-0.11526|194|-0.11525622534747|194|117.4|1.64063|1.72227|2.2648233433545|3.1248101178174|3347.5246905947|2711.9126611212|-2.8067321512118|0.7|0.5|-0.90692|10|4|0.0055600662800331|0.18625434962717|8.8610000610352|2022-10-21|-0.434|2022-11-10|1.186|2021-12-27
2024-09-01 17:33:21|DAILY|00210|29248|/rates-bonds/czech-republic-1-year-bond-yield|RATES_1Y:CZ|-4.2331644872762|150|0.18267021247467||0|0|0.12836|3.789|-0.2105|21|-0.21049762278578|21|65.5|0.36691|0.84796|0.10281509307465|-0.098174161562944|-532.80185554486|-238.77359758601|163.06182952204|0.563|0.375|-0.50119|16|6|0.0021800334168755|0.27554051796157|10.196000099182|2023-09-27|-5.131|2023-10-02|1.673|2020-08-14
2024-09-01 17:33:23|DAILY|00211|29267|/rates-bonds/ireland-1-year-bond-yield|RATES_1Y:IE|-3.9322419755755|196|0.53842435691505|-0.3653|-1|1|-0.36534|3.671|-0.21771|29|1.5224626015878|77|168.83|1.67879|5.50129|1.0136340222251|1.5224626015878|539.92317528674|252.246|-4.3070842107506E-13|0.5|0.167|-0.87857|6|3|0.017147516556291|0.29271382450331|5.146999835968|2024-05-20|-1.2648|2020-10-05|0.9815|2020-09-07
2024-09-01 17:33:24|DAILY|00212|24024|/rates-bonds/brazil-1-year-bond-yield|RATES_1Y:BR|11.504447222018|18|0.10768437376837|0.0544|1|2|0.05205|11.783|-0.00655|8|-0.0065496147184116|8|15.71|-0.00764|0.04309|-0.016119781692185|-0.0034670081518814|37.678002701392|66.146110512104|212.8049557543|0.534|0.397|0.02912|73|13|0.0052156357388316|0.064536082474227|14.510000228882|2022-11-23|-7.33|2022-05-04|7.505|2022-05-05
2024-09-01 17:33:25|DAILY|00213|26725|/rates-bonds/mexico-1-year|RATES_1Y:MX|-10.803123600047|43|0.04734888991015|0.0095|-1|2|0.00466|10.68|-0.03221|5|-0.012537165276004|2|6.91|0.00221|0.0166|0.007821366815609|0.017217037456145|229.80832411421|324.28037145874|150.00000669715|0.721|0.455|0.00766|154|1|0.0032188065099458|0.01555650994575|12.140000343323|2023-03-02|-0.81|2023-03-31|0.825|2024-06-04
2024-09-01 17:33:25|DAILY|00214|29262|/rates-bonds/indonesia-1-year-bond-yield|RATES_1Y:ID|-6.5137981047185|79|0.029099420373693|0.0728|-1|1|0.07281|6.418|0.08122|18|0.08122461495697|18|28.21|-0.0066|0.03386|0.030618883439904|0.051872714707551|169.66344908503|175.89193440284|199.21060974773|0.526|0.316|0.06806|38|13|0.0028652173913043|0.10518782608696|7.4460000991821|2024-05-02|-0.45|2020-01-22|1.918|2020-05-26
2024-09-01 17:33:26|DAILY|00215|29365|/rates-bonds/thailand-1-year-bond-yield|RATES_1Y:TH|-2.4052461091813|14|0.012216477803066||0|0|0.00826|2.4|0.13851|12|0.13850972734256|12|12.89|0.00094|0.16599|0.18157716556124|0.21202709997137|3128.8344878739|2915.4970354179|212.6889577511|0.543|0.457|0.07402|46|5|0.002029702970297|0.010315181518152|2.539999961853|2023-09-13|-0.734|2022-08-05|0.9|2022-05-12
2024-09-01 17:33:28|DAILY|00216|29328|/rates-bonds/philippines-1-year-bond-yield|RATES_1Y:PH|-6.0577783237794|11|0.01120012777475||0|0|0.01468|6.04|-0.00519|4|-0.0051925914669396|4|10.23|-0.00301|0.02327|0.0057019552759592|0.02389523606484|110.61159658754|259.1700322996|174.81910550592|0.615|0.427|0.01826|117|12|0.0021416735708368|0.017699834299917|6.643000125885|2023-11-08|-0.377|2022-11-17|1.095|2022-10-19
2024-09-01 17:33:29|DAILY|00217|29304|/rates-bonds/malaysia-1-year-bond-yield|RATES_1Y:MY|-3.3004207107745|51|0.00014025281939389||0|0|-0.00917|3.3|-5.0E-5|5|-5.2197126482634E-5|5|4.19|0.00256|0.00612|0.0028120337424448|0.0029323887651258|183.98881014809|185.71946005872|108.12581931928|0.965|0.938|0.0035|257|1|0.00022202486678508|0.0017317939609236|3.2999999523163|2024-06-04|-0.5|2020-05-06|0.57|2022-07-05
2024-09-01 17:33:30|DAILY|00218|23949|/rates-bonds/israel-1-year-bond-yield|RATES_1Y:IL|4.0807260745984|10|0.045682237320495||0|0|-0.00311|4.173|0.00546|30|42.436275621233|264|42.04|1.58071|2.49845|5.8103813389031|10.539495241801|131.07010315189|3116.2676885321|2727.4509391432|0.269|0.154|-2.44782|26|4|0.0036479128856624|0.063641560798548|5.4770002365112|2023-05-03|-0.8605|2023-05-04|0.517|2023-05-03
2024-09-01 17:33:31|DAILY|00219|29218|/rates-bonds/chile-1-year-bond-yield|RATES_1Y:CL|5.2953673241826|3|0.0082109491596078|0.0061|1|2|0.00377|5.32|0.04258|9|0.042581233510577|9|5.58|-0.01144|0.09975|0.080310049496126|0.10813352918495|27229.316531459|57642.487631625|298.87641894217|0.463|0.376|0.04821|205|0|0.0030890052356021|0.0015732984293194|11.289999961853|2022-10-07|-2.07|2023-10-16|2.52|2022-01-28
2024-09-01 17:33:32|DAILY|00220|29380|/rates-bonds/vietnam-1-year-bond-yield|RATES_1Y:VN|-2.0131408410838|10|0.0010469502068506||0|0|0.0079|2.01|-0.00045|2|-0.00044549487093803|2|11.82|0.01997|0.10113|0.083793984144789|0.11684761570133|3416.2670898044|4305.1490390664|172.86181180897|0.569|0.422|0.03312|102|4|0.00059341563786009|0.0118670781893|5.0339999198914|2022-11-07|-0.314|2023-02-01|0.566|2022-07-27
2024-09-01 17:33:34|DAILY|00221|1052569|/rates-bonds/nigeria-1-year|RATES_1Y:NG|-5.4270000457764|1|0||0|0|0|5.426|0|1|0|1|1|-0.00461|0.03917|0.097357807854745|0.16298857085295|8932486.0392364|151904173.73229|114.61765699515|0.416|0.278|0.04351|471|0|0.0014692144373673|0|12.059000015259|2020-05-08|-4.733|2020-05-20|8.798|2020-05-07
2024-09-01 17:33:34|DAILY|00222|24033|/rates-bonds/turkey-1-year-bond-yield|RATES_1Y:TR|-10.105737761025|69|0.8102459362364||0|0|0.6386|7.77|-0.05908|21|-0.059080978509065|21|19.86|-0.03017|0.04008|0.028447603157891|0.061909658735346|133.87684447616|190.21838564012|70.063118791873|0.536|0.429|0.07198|28|6|-0.0053205128205128|0.36570512820513|25.25|2022-04-22|-6.13|2023-03-07|3.96|2021-04-09
2024-09-01 17:33:35|DAILY|00223|40640|/rates-bonds/egypt-1-year-bond-yield|RATES_1Y:EG|26.250054186133|10|0.21614843423237|0.0015|1|1|0.00153|26.776|-0.02367|5|-0.02125156707919|2|4.75|-0.00486|0.01207|0.0070690538742127|0.012510187894689|253.72445561952|330.36478586326|182.44130742758|0.551|0.394|0.00762|254|1|0.0099584362139918|0.0060037037037037|31.820999145508|2024-03-11|-2.025|2021-09-29|2.007|2021-10-04
2024-09-01 17:33:36|DAILY|00224|29313|/rates-bonds/pakistan-1-year-bond-yield|RATES_1Y:PK|15.749691246321|26|0.016769648138079|-0.0011|1|2|-0.00629|15.8|-0.07764|3|-0.077637992981438|3|6.81|-0.02303|0.0397|0.0050452581586997|0.064421146826901|65.923128111596|158.63754268884|120.15209619071|0.516|0.355|0.02905|31|0|0.011228813559322|0.035932203389831|16.049999237061|2022-09-19|-5.6|2020-05-06|4.15|2022-03-14
2024-09-01 17:33:37|DAILY|00225|23987|/rates-bonds/romania-1-year-bond-yield|RATES_1Y:RO|-6.0577394977729|240|0.12781144656747|0.0905|-1|2|-0.06364|5.85|-0.09291|1|-0.092913376178809|1|31.71|-0.07378|0.07467|-0.01189713808578|0.08207390350725|41.160107672501|223.69624288132|11.42660165951|0.821|0.429|0.07876|28|1|-0.0088642413487134|0.072473824312334|8.9499998092651|2022-07-12|-0.8|2022-07-29|2.7|2022-05-16
2024-09-01 17:33:39|DAILY|00226|23929|/rates-bonds/hungary-1-year-bond-yield|RATES_1Y:HU|-5.6806072696419|32|0.020202461360931||0|0|0.13138|5.62|0.00683|10|0.0068268309136275|10|5.72|0.00436|0.07286|0.070446002809997|0.11759493682076|86893.515684561|798231.07577579|8028.5712309033|0.626|0.46|0.03115|198|1|0.0047680412371134|0.0009192439862543|14.789999961853|2023-03-21|-0.92|2023-12-20|0.96|2022-09-30
2024-09-01 17:33:40|DAILY|00227|23701|/rates-bonds/u.s.-2-year-bond-yield|RATES_2Y:US|-4.1723747127584|62|0.098312409917465||0|0|0.17517|3.898|0.0957|54|0.066759123125905|31|45.65|0.1276|0.1994|0.15514573275827|0.41964955625359|262.22019557413|807.65560537494|1166.5012550621|0.65|0.35|0.16227|20|9|0.0019187885010267|0.072443018480493|5.2589998245239|2023-10-20|-0.5767|2023-03-14|0.2994|2022-06-14
2024-09-01 17:33:41|DAILY|00228|23665|/rates-bonds/uk-2-year-bond-yield|RATES_2Y:GB|3.9123280716413|4|0.064751605019768|0.0839|1|2|0|4.113|-0.04023|9|-0.040231213554259|9|48.04|-1.1771|8.98275|23.106156891616|28.275227482327|-1374832.508825|-1952314.0567103|-1.9460711466462|0.44|0.36|-0.07111|25|8|0.0020303156146179|0.090501661129568|5.5599999427795|2023-07-06|-0.473|2022-09-28|0.58|2022-09-26
2024-09-01 17:33:42|DAILY|00229|23870|/rates-bonds/australia-2-year-bond-yield|RATES_2Y:AU|-3.7366382552163|23|0.064159094247538||0|0|0.0641|3.621|-0.05377|25|-0.053771719069756|25|25.83|0.06831|0.16555|0.22648092220867|0.35970544105358|815.88761529155|1214.4709609199|1727990.0848774|0.652|0.413|0.19367|46|16|0.0026140495867769|0.047257024793388|4.5419998168945|2023-11-01|-0.26|2024-08-05|0.302|2022-05-04
2024-09-01 17:33:43|DAILY|00230|23685|/rates-bonds/germany-2-year-bond-yield|RATES_2Y:DE|-2.4920937693945|57|0.058753615579024||0|0|0.1768|2.384|-0.03533|16|-0.035333040209428|16|52.68|-0.00374|0.00622|0.34585118561909|0.51876205099932|500.02981806633|361.20949501028|-390.96469564584|0.455|0.273|-0.01172|22|9|0.0026308641975309|0.065628806584362|3.3929998874664|2023-07-06|-0.545|2023-03-15|0.261|2023-03-21
2024-09-01 17:33:45|DAILY|00231|23770|/rates-bonds/france-2-year-bond-yield|RATES_2Y:FR|-2.8504424701406|35|0.086629971491833|0.1164|-1|1|0.1164|2.6401|0.16231|64|-0.050005278245507|15|58.85|-0.06947|-0.06733|0.15606519884727|0.36743926973014|224.40616075617|364.00067032719|-762.36531231528|0.6|0.3|-0.03316|20|12|0.0030574731626755|0.079977291494633|3.5590000152588|2023-09-21|-0.4908|2023-03-15|0.2332|2022-09-08
2024-09-01 17:33:46|DAILY|00232|23893|/rates-bonds/japan-2-year-bond-yield|RATES_2Y:JP|-0.38399987415489|20|0.021895901540491||0|0|-0.3609|0.362|-0.21198|27|-0.21197950775868|27|29.45|0.62583|0.29983|0.26838935202828|0.38553227668864|138.78507309935|91.584345158072|83.681093877266|0.55|0.35|-0.1948|40|15|0.00092690058479532|0.0097878028404344|0.46999999880791|2024-08-01|-0.072|2024-08-05|0.08|2024-07-31
2024-09-01 17:33:47|DAILY|00233|1052479|/rates-bonds/south-africa-2-year|RATES_2Y:ZA|-50.334009788726|3|14.253003326487|0.0007|-1|1|0.00066|7.575|0.03312|34|0.033122133132921|34|10.9|0.00719|0.05228|0.028545671052033|0.034630603714943|255.22318453794|209.67603016004|111.51623723762|0.521|0.324|0.05246|71|5|0.0010038659793814|0.34411469072165|100.00499725342|2023-02-14|-92.425|2023-02-15|92.48|2023-02-14
2024-09-01 17:33:47|DAILY|00234|23714|/rates-bonds/switzerland-2-year-bond-yield|RATES_2Y:CH|-0.69457821646959|55|0.060380374053675||0|0|0.39956|0.547|-0.11931|42|1.4353385404568|30|51.05|0.03875|0.15594|0.13912315025507|0.48601177003447|73.439813668369|411.64817226743|-75.972217945037|0.409|0.227|-1.31189|22|7|0.0010764655904843|0.072367884451997|1.6879999637604|2023-03-08|-0.539|2023-03-15|0.639|2023-03-21
2024-09-01 17:33:48|DAILY|00235|23730|/rates-bonds/italy-2-year-bond-yield|RATES_2Y:IT|-3.044515053032|40|0.072754526018561||0|0|0.1724|2.861|0.09816|131|0.098157565143446|131|41.96|-1.16195|-0.29794|-0.53675486790851|-0.68071323255533|2521.4479323456|4684.3379942678|13830.566101276|0.571|0.429|-0.39398|28|12|0.0029810543657331|0.08706136738056|4.1929998397827|2023-09-28|-0.651|2020-03-19|0.569|2020-03-12
2024-09-01 17:33:50|DAILY|00236|23798|/rates-bonds/spain-2-year-bond-yield|RATES_2Y:ES|-2.813815921414|56|0.06027196840052||0|0|0.15032|2.651|0.08571|116|-0.039352507563952|33|48.33|0.22351|0.25719|0.36255469011747|0.61059844011013|-4034.1066286187|905.06175616675|-119.83843750416|0.583|0.333|-1.12561|24|9|0.0035905349794239|0.088294650205761|3.75|2023-09-28|-0.439|2023-03-15|0.331|2022-02-17
2024-09-01 17:33:51|DAILY|00237|23743|/rates-bonds/netherlands-2-year-bond-yield|RATES_2Y:NL|-2.6098628036314|56|0.081358068267143||0|0|0.13138|2.433|0.13232|29|-0.077999957013485|48|57.8|-0.07114|-0.06843|0.057989777041323|0.081726414682266|172.08733504918|155.6061144907|-208.8492191801|0.55|0.3|-0.04963|20|11|0.0033646573080099|0.082393476465731|3.4210000038147|2023-09-28|-0.4736|2023-03-15|0.2651|2023-03-21
2024-09-01 17:33:52|DAILY|00238|23854|/rates-bonds/austria-2-year-bond-yield|RATES_2Y:AT|-3.370008892534|21|0.24253397343077||0|0|-0.01358|2.7315|-0.10122|123|-0.10122063093616|123|99.5|-0.03251|-0.03026|0.43223634672474|0.54586638973986|286.40692943121|262.43361839118|-350.93612731276|0.333|0.25|0.07185|12|3|0.0041559308072488|0.12458533772652|3.683000087738|2023-09-28|-0.492|2023-03-15|0.274|2022-09-08
2024-09-01 17:33:53|DAILY|00239|23818|/rates-bonds/belguim-2-year-bond-yield|RATES_2Y:BE|-3.0067141485755|27|0.15561426974964||0|0|0.08057|2.547|-0.00022|133|-0.00021657988269796|133|74.06|-0.16914|-0.1074|0.04647306558751|-0.046356313964178|111.29445390354|73.515651468783|-174.87603760127|0.438|0.25|-0.11565|16|6|0.0032571428571429|0.090863336085879|3.5590000152588|2023-09-21|-0.4752|2023-03-15|0.2618|2022-02-04
2024-09-01 17:33:54|DAILY|00240|42407|/rates-bonds/new-zealand-2-years-bond-yield|RATES_2Y:NZ|-4.21038253846|55|0.061032019981048||0|0|0.1414|4.129|-0.01662|14|-0.016615889926871|14|18.79|-0.004|0.04518|0.092764912863137|0.14919658365491|319.48892758526|646.24357033917|10993.972123637|0.542|0.417|0.10628|48|11|0.0020930962343096|0.060935669456067|5.8649997711182|2023-10-03|-0.308|2023-05-24|0.998|2021-10-29
2024-09-01 17:33:56|DAILY|00241|25270|/rates-bonds/canada-2-year-bond-yield|RATES_2Y:CA|-3.4662461126855|62|0.067891463652548||0|0|0.17899|3.33|0.19305|112|0.19304851634734|112|55.25|0.13188|0.16464|0.23442854622151|0.38386811640029|497.95797530656|859.6079853635|200.36101336794|0.55|0.4|0.14697|20|8|0.0014305317324185|0.079578902229846|5.2189998626709|2023-09-20|-0.432|2023-03-13|0.228|2023-03-16
2024-09-01 17:33:57|DAILY|00242|24006|/rates-bonds/india-2-year-bond-yield|RATES_2Y:IN|-6.8057880059517|68|0.023816522868433|0.0375|-1|2|0.03629|6.745|-0.01353|25|-0.013530616004403|25|44.25|0.00888|0.02768|0.023282235295469|0.054326258368139|135.3854103507|153.24225350881|116.79653288612|0.667|0.375|0.0361|24|10|0.00085916740478299|0.081209034543844|7.5570001602173|2023-10-03|-0.698|2023-09-27|0.757|2023-09-28
2024-09-01 17:33:58|DAILY|00243|23885|/rates-bonds/singapore-2-year-bond-yield|RATES_2Y:SG|-2.7888083942807|74|0.073102808266082|0.2353|-1|1|0.23526|2.555|0.04113|65|0.041134298825767|65|36.8|0.1687|0.22723|0.34833220712621|0.57236912661107|335.20920068569|468.04835514902|901.43935240059|0.467|0.3|0.14338|30|11|0.0036410365335599|0.04867841971113|3.8029999732971|2023-03-02|-0.27|2023-11-15|0.5505|2024-03-18
2024-09-01 17:33:59|DAILY|00244|29295|/rates-bonds/south-korea-2-year-bond-yield|RATES_2Y:KR|-3.1425340553829|19|0.041259903178722|-0.027|-1|2|-0.04577|3.062|-0.04031|1|-0.040314696883337|1|14.04|0.00812|0.03604|0.029388155806631|0.055639549805002|253.78473645956|366.15783767329|350.72908234736|0.435|0.306|0.03212|85|11|0.0023583815028902|0.03305862923204|4.6950001716614|2022-10-11|-0.271|2023-03-13|0.297|2022-06-13
2024-09-01 17:34:00|DAILY|00245|29232|/rates-bonds/china-2-year-bond-yield|RATES_2Y:CN|1.5236152959437|12|0.06118071467924|-0.0916|1|1|-0.09161|1.537|0.00176|60|0.0017574465998969|60|59.53|0.06788|0.0854|0.074860946318133|0.13314912875849|200.98232298833|197.73110118317|72.527536346266|0.579|0.316|0.06415|19|7|-0.00051882661996497|0.056288528896672|3.1949999332428|2020-11-25|-0.21|2020-04-08|0.195|2020-06-03
2024-09-01 17:34:02|DAILY|00246|23971|/rates-bonds/russia-2-year-bond-yield|RATES_2Y:RU|15.745770934407|60|1.0920110207678|0.3066|1|2|0.28025|18.09|-0.00641|43|-0.050709939278866|23|50.33|0.04575|0.1192|0.052010391053041|0.062056536034178|144.7564403654|134.66618808366|322.69251604315|0.524|0.333|0.1053|21|7|0.011182795698925|0.29680107526882|23.870000839233|2022-03-04|-8.13|2022-03-21|8.28|2022-03-04
2024-09-01 17:34:03|DAILY|00247|23912|/rates-bonds/hong-kong-2-year-bond-yield|RATES_2Y:HK|2.8609377752331|6|0.048042914494099||0|0|-0.01974|2.979|0.21173|54|0.064587938090819|111|16.82|-0.03936|2.22751|0.032176896126161|0.072707696940904|178.17111187187|389.3766740501|204.2119644218|0.625|0.375|0.1607|72|18|0.0015300246710526|0.046672203947369|99.932998657227|2022-02-21|-98.979|2022-02-22|99.009|2022-02-21
2024-09-01 17:34:04|DAILY|00248|29358|/rates-bonds/taiwan-2-year-bond-yield|RATES_2Y:TW|1.330909448165|18|0.0026968461611995|0.0427|1|2|0.0197|1.346|0.04693|26|0.098765433310056|36|17.88|0.03011|0.09757|0.11468692532765|0.13994179840907|1473.4583556228|1243.8406037168|292.60868080735|0.493|0.373|0.06001|67|15|0.00072921810699588|0.0067781893004115|1.5049999952316|2024-04-17|-0.14|2023-03-30|0.265|2022-03-28
2024-09-01 17:34:04|DAILY|00249|23940|/rates-bonds/poland-2-year-bond-yield|RATES_2Y:PL|-5.1743033476149|33|0.20678257245249|0.0465|-1|1|0.04648|4.8|-0.08989|84|-0.075153040927476|44|97.67|1.5339|1.76398|1.9780946304813|3.5212657430136|4351.8960313022|3774.0964618212|-707171.81563764|0.75|0.417|0.9277|12|8|0.00465573089701|0.15955274086379|9.4840002059937|2022-10-21|-0.674|2022-11-10|0.605|2022-07-04
2024-09-01 17:34:05|DAILY|00250|23979|/rates-bonds/greece-2-year-bond-yield|RATES_2Y:GR|-2.7027985478529|406|0.14167055975471||0|0|0.27191|2.351|0.00366|1|0.0036562599840499|1|1|0.13025|0.03907|0.075211906302132|0.47192652621672|-1.7343263003778E+17|4298465175149.6|827.81689915452|0.562|0.368|-0.49959|484|0|0.0023250843644544|0.10908661417323|3.8810000419617|2023-03-09|-0.671|2021-12-14|0.705|2022-06-14
2024-09-01 17:34:07|DAILY|00251|29249|/rates-bonds/czech-republic-2-year-bond-yield|RATES_2Y:CZ|-3.8232643918905|38|0.15025481637032||0|0|0.11056|3.379|0.33112|423|0.15257907530338|84|83.14|-0.13685|0.45244|0.70968455029035|0.95947146994633|786.42895093952|703.90607308747|215.93251992408|0.5|0.357|0.42579|14|2|0.0016119900083264|0.19469800166528|6.8680000305176|2022-06-22|-0.556|2020-03-18|0.902|2021-07-16
2024-09-01 17:34:08|DAILY|00252|24025|/rates-bonds/brazil-2-year-bond-yield|RATES_2Y:BR|11.752887099606|19|0.059870928651158|0.0304|1|1|0.03041|11.927|0.00857|3|0.021082144308007|10|16.13|0.00569|0.04155|0.044506934971642|0.059899697179891|411.94032701813|444.8430922767|251.21960130047|0.507|0.394|0.03409|71|13|0.0063761822871883|0.11101031814273|15|2022-06-06|-2.655|2022-07-01|2.66|2022-07-04
2024-09-01 17:34:09|DAILY|00253|29366|/rates-bonds/thailand-2-year-bond-yield|RATES_2Y:TH|-2.4663225951007|5|0.025440830065513|0.0772|-1|1|0.07722|2.39|0.16723|13|0.16723079080238|13|11.82|-0.03364|0.12434|0.056511807703412|0.11684010661902|-652.76805606455|642.81335016127|524.6705831241|0.64|0.46|0.06756|50|11|0.0037789915966387|0.011765546218487|2.6099998950958|2023-09-13|-0.33|2023-05-11|1.26|2022-05-11
2024-09-01 17:34:10|DAILY|00254|29329|/rates-bonds/philippines-2-year-bond-yield|RATES_2Y:PH|5.9815455299978|6|0.015342728491777|-0.0035|1|1|-0.00347|6.026|-0.00061|7|-0.00061413517301101|7|11.09|-0.00474|0.02214|-0.0052094077608385|-0.0011103442965599|70.058433632694|88.507378094847|158.97639206293|0.45|0.33|0.02728|109|10|0.0018414332784185|0.036410626029654|6.7214999198914|2023-11-01|-0.60046|2022-09-29|0.576|2022-05-16
2024-09-01 17:34:11|DAILY|00255|1052482|/rates-bonds/israel-2-year|RATES_2Y:IL|-4.3314016921746|18|0.080503211401552||0|0|-0.05237|4.26|-0.03021|3|-0.030210816743884|3|4.15|-0.03809|0.07057|0.048730972961634|0.13394593728746|-722.30872529055|606939.59926678|2340.6595139454|0.494|0.336|0.05973|271|1|0.0035709281961471|0.0025560420315236|4.6519999504089|2023-10-06|-0.319|2023-10-12|0.347|2024-07-29
2024-09-01 17:34:13|DAILY|00256|29219|/rates-bonds/chile-2-year-bond-yield|RATES_2Y:CL|-5.3333883481596|2|0.01446279543551||0|0|0.00564|5.29|0.00146|2|0.0014591237417509|2|4.5|-0.00516|0.04794|0.042463856468305|0.063572637380194|7245.4439579002|15223.572265773|298.8700575626|0.482|0.364|0.02891|253|0|0.0030877192982456|0.00072894736842105|10.170000076294|2022-10-07|-1.237|2023-10-13|0.84|2022-01-05
2024-09-01 17:34:14|DAILY|00257|29381|/rates-bonds/vietnam-2-year-bond-yield|RATES_2Y:VN|-2.025586377542|7|0.00086212521153626||0|0|0.00049|2.023|0.00044|41|0.00044057388195329|41|13.73|0.03479|0.09646|0.069850674542552|0.1012562464827|2440.4829465335|3521.3826492995|136.50928168019|0.625|0.466|0.02644|88|8|0.00033937397034597|0.011989703459638|5.0419998168945|2022-11-07|-0.312|2023-02-01|0.459|2022-09-22
2024-09-01 17:34:15|DAILY|00258|1052571|/rates-bonds/nigeria-2-year|RATES_2Y:NG|-22.718049667763|6|0.27501667290497||0|0|0.08661|21.893|0.00416|1|0.0041604778411586|1|1|-0.00016|0.01932|0.023036772445878|0.076361471943817|-101.00511204816|46839924.129705|259.51872908538|0.344|0.207|0.02803|1027|0|0.013027105517909|6.0987415295257E-5|27.756000518799|2024-08-08|-3.605|2023-06-27|4.61|2021-03-05
2024-09-01 17:34:16|DAILY|00259|24034|/rates-bonds/turkey-2-year-bond-yield|RATES_2Y:TR|38.199833665541|33|0.25077293869428|0.024|1|2|0.01667|38.43|-0.01635|6|-0.01634573642955|6|19.85|0.0356|0.08801|0.10382728244114|0.11228824548918|842.78098166784|540.05967582887|337.69771457567|0.528|0.396|0.07082|53|14|0.024953874538745|0.44559963099631|55.009998321533|2022-02-24|-6.89|2023-05-15|2.65|2021-03-22
2024-09-01 17:34:17|DAILY|00260|1052495|/rates-bonds/egypt-2-year|RATES_2Y:EG|26.318182086562|3|0.060272820918098|0.0009|1|2|-0.00173|26.489|0.02723|8|0.027229433041266|8|4.63|-0.00514|0.0119|0.0053834626444111|0.010446237748615|212.70516264224|303.88933092137|181.00380016533|0.565|0.42|0.00747|262|0|0.0097567901234568|0.0023448559670782|30.180000305176|2024-03-11|-1.27|2024-01-26|2.11|2023-01-19
2024-09-01 17:34:19|DAILY|00261|29204|/rates-bonds/qatar-2-year-bond-yield|RATES_2Y:QA|-5.7699061936709|8|0.22848465907322||0|0|-0.06369|5.3445|-0.00139|134|-0.0013912291907933|134|3.38|0.02367|0.05436|0.023860223836079|0.073034572920596|125.05791392083|17024.449566077|244.93585043047|0.37|0.257|0.05748|303|5|0.0030674102812803|0.11262948593598|6.0275001525879|2022-12-30|-0.83|2020-04-30|1.627|2020-03-23
2024-09-01 17:34:20|DAILY|00262|1052511|/rates-bonds/romania-2-year|RATES_2Y:RO|-5.8795632111594|458|0.073578882284904|0.294|-1|2|0.28867|5.84|-0.03647|12|-0.036472450590647|12|25.96|0.00462|0.0487|0.027036116024502|0.071252575054823|165.1030099264|248.23848743431|6.4106780613846|0.929|0.5|0.05384|28|5|-0.011646114864865|0.095219594594595|9.3699998855591|2022-10-25|-0.54|2020-03-23|0.73|2022-02-16
2024-09-01 17:34:21|DAILY|00263|29225|/rates-bonds/iceland-2-year-bond-yield|RATES_2Y:IS|-9.2189387367904|6|0.031979530610628||0|0|0.00859|9.123|-0.00804|2|-0.0080431758721961|2|6.66|0.01429|0.02196|0.025943406077653|0.041011618613508|621.56565689207|933.93582273799|634.42283552649|0.516|0.385|0.01576|161|10|0.0071289424860853|0.032274118738404|9.746000289917|2023-10-04|-0.569|2023-05-30|0.397|2022-02-10
2024-09-01 17:34:22|DAILY|00264|29238|/rates-bonds/colombia-2-year-bond-yield|RATES_2Y:CO|-7.5212873749437|44|0.18526249900466||0|0|0.18743|6.85|0.01336|5|0.013355036081305|5|6.61|-0.06718|0.10783|0.027038916872482|0.07065054850335|76.735617903767|817.36568303662|171.24999761581|0.509|0.33|0.05155|106|9|0.0038306451612903|0.03890188172043|93.297996520996|2023-08-15|-84.868|2024-06-24|82.488|2023-08-15
2024-09-01 17:34:23|DAILY|00265|8907|/rates-bonds/us-30-yr-t-bond|BONDFUT:US|121.37669004924|33|1.1984602229591|0.0202|1|1|0.02023|122.9688|-0.0184|19|-0.018401907886586|19|38.1|0.00045|0.00899|0.0088268565926253|-0.0035326107175658|112.4607132574|96.141360108583|86.406682300794|0.484|0.323|0.03587|31|12|-9.2036273701566E-5|0.01051756801319|200|2020-03-20|-0.04025|2020-03-17|0.03743|2022-11-10
2024-09-01 17:34:24|DAILY|00266|8906|/rates-bonds/us-2-yr-t-note|BONDFUT:US|102.96801468771|66|0.16509532940289|0.014|1|1|0.01398|103.2734|0.00196|44|-0.0034010020862669|20|29.44|-0.00028|0.00136|5.2077191381289E-5|-0.0025227920402007|100.05922518317|97.004296994451|99.356681065897|0.513|0.308|0.00386|39|12|-4.4352844187964E-6|0.0012433882934872|110.51000213623|2021-02-01|-0.00835|2022-04-01|0.01065|2023-03-13
2024-09-01 17:34:25|DAILY|00267|8905|/rates-bonds/us-5-yr-t-note|BONDFUT:US|108.29152912129|78|0.36259488718543|0.0245|1|1|0.02454|108.8672|-0.01152|7|-0.011517791668072|7|30.7|0.00143|0.00467|-0.00088350123435141|-0.00098282703968411|98.383516845952|98.807095961293|97.211967794595|0.486|0.324|0.00872|37|13|-1.9340478153339E-5|0.0030866199505359|126.23999786377|2020-08-04|-0.00979|2024-04-10|0.01444|2022-11-10
2024-09-01 17:34:26|DAILY|00268|8880|/rates-bonds/us-10-yr-t-note|BONDFUT:US|112.30191578159|78|0.53764557558088|0.0303|1|1|0.03032|113.0469|-0.01498|8|-0.014980317079762|8|36.65|0.00182|0.00601|-0.0038570239783796|-0.0044807835295901|94.978384070471|96.426075929035|92.737869239075|0.419|0.258|0.01551|31|11|-5.4056059356966E-5|0.0051475103050289|140.69999694824|2020-03-09|-0.01449|2020-03-17|0.0198|2022-11-10
2024-09-01 17:34:27|DAILY|00269|8886|/rates-bonds/uk-gilt|BONDFUT:GB|-100.69104516483|2|0.64881287806122|0.0013|-1|1|0.00132|98.49|0.00622|55|0.0062238608004894|55|25.59|-0.00125|0.00545|-0.00035321613177438|-0.0060908534858996|97.991894944275|89.564043262971|74.783599199684|0.565|0.37|0.02354|46|21|-0.00022532258064516|0.0067532258064516|140.32000732422|2020-03-09|-0.03253|2022-09-26|0.05187|2022-09-29
2024-09-01 17:34:28|DAILY|00270|8890|/rates-bonds/short-sterling|BONDFUT:GB|-99.55483406766|2|0.084110796397862||0|0|0.00014|99.301|0.00062|1|0.00061823809277506|1|35.79|8.0E-5|0.00111|0.00037050891947479|0.00026380548290283|100.1861111021|100.08000907871|100.09172807057|0.357|0.214|0.00081|14|2|1.8525896414343E-6|0.00015770916334661|100|2021-01-06|-0.00588|2021-12-16|0.00196|2020-03-20
2024-09-01 17:34:29|DAILY|00271|8895|/rates-bonds/euro-bund|BONDFUT:DE|133.15452867274|56|0.67790242361309|0.0196|1|2|0.00631|133.91|0.00222|58|-0.025547391748229|20|42.44|0.00518|0.01315|0.0038716931570233|-0.0027968790111358|106.230165374|97.341979968794|78.191059183273|0.63|0.333|0.02055|27|12|-0.0001923064113239|0.0067086927560366|179.55999755859|2020-03-06|-0.02914|2022-03-09|0.02732|2023-03-15
2024-09-01 17:34:30|DAILY|00272|8899|/rates-bonds/euro-bobl|BONDFUT:DE|117.27929710259|56|0.34842969874701||0|0|0.00538|117.67|0.00137|46|-0.0011999373891586|23|37|0.00126|0.0043|0.0012065699135763|-0.001574501887295|102.44549359187|98.077254861932|87.865889917725|0.677|0.387|0.01049|31|16|-0.00010335274542429|0.0036099833610649|137.71000671387|2020-03-09|-0.01732|2022-06-09|0.01877|2023-03-15
2024-09-01 17:34:31|DAILY|00273|8900|/rates-bonds/euro-schatz|BONDFUT:DE|106.06666590554|59|0.12602256280258|0.009|1|2|0.00835|106.23|0.0009|44|-0.00089355954496861|22|34.61|0.00052|0.00189|0.0021426761871022|-0.00052698393412334|104.08079750458|99.418351221561|94.899053993266|0.576|0.333|0.00313|33|13|-4.2933333333333E-5|0.0012567166666667|112.90000152588|2020-03-09|-0.00997|2022-06-09|0.00931|2023-03-15
2024-09-01 17:34:32|DAILY|00274|40739|/rates-bonds/euro-buxl|BONDFUT:DE|133.41408311696|25|1.6422133857516|0.0122|1|2|0.009|134.52|-0.025|11|-0.025000942806457|11|40.59|0.01105|0.02504|0.0031739724890527|0.0010974203221064|103.04332173365|100.05790829225|67.052142132635|0.483|0.276|0.05151|29|10|-0.00027164029975021|0.015563413821815|240.33999633789|2020-03-09|-0.0494|2020-03-18|0.06227|2023-03-15
2024-09-01 17:34:33|DAILY|00275|28719|/rates-bonds/euro-oat|BONDFUT:FR|124.94841715425|34|0.63952032976884|0.0078|1|1|0.00775|126.07|0.00215|58|-0.027008173784158|20|37.65|0.00125|0.01047|-0.0044388804207522|-0.009544485270959|92.86939987838|90.749409655867|77.11646867482|0.516|0.323|0.0215|31|11|-0.0002028|0.0067139166666667|173.46000671387|2020-03-09|-0.02604|2022-06-09|0.04955|2021-09-09
2024-09-01 17:34:34|DAILY|00276|8986|/rates-bonds/japan-govt.-bond|BONDFUT:JP|143.89503631022|21|0.3802163215139|0.007|1|2|0.00563|144.61|-0.00693|39|-0.0038591245002986|3|41.21|-0.0003|0.00162|0.00073646353474819|-0.00012151309273227|101.12483199481|99.875774998318|91.743472517316|0.552|0.31|0.00703|29|10|-6.9440329218107E-5|0.0021851851851852|155.88999938965|2020-03-10|-0.01362|2022-06-15|0.0112|2022-06-16
2024-09-01 17:34:35|DAILY|00277|13917|/rates-bonds/italian-govt.-bond|BONDFUT:IT|117.96771791509|37|0.61416991059439|0.0133|1|2|0.00883|118.87|-0.00572|65|0.065021382786835|42|28.39|-0.00503|0.00236|-0.0032268545563088|-0.0073760060369288|92.044390456646|89.676196282776|83.481988381288|0.561|0.341|0.02645|41|17|-0.00012775|0.0084026916666667|155.71000671387|2021-08-05|-0.04534|2020-03-12|0.04141|2020-03-19
2024-09-01 17:34:36|DAILY|00278|40736|/rates-bonds/eurex-swiss-govt-long-term|BONDFUT:CH|-151.48861944059|12|0.40954164458442|0.0033|-1|1|0.00332|150.26|0.02252|44|0.022517580103467|44|28.1|0.00257|0.01043|0.0021824242870328|0.0071790999101463|103.42808364106|110.71791861076|95.095246965745|0.524|0.381|0.01508|42|13|-2.0663308144416E-5|0.0046371956339211|188.14999389648|2020-03-09|-0.02347|2022-09-09|0.15971|2020-03-09
2024-09-01 17:34:37|DAILY|00279|8898|/rates-bonds/euribor|BONDFUT:EU|96.508103994567|54|0.022636759798211|0.0027|1|2|0.0026|96.555|-0.00068|17|0.0009549203029624|28|42.52|0.00046|0.00126|-0.00033127509703773|-0.00091716838675815|99.431224115967|99.083179150727|96.184687204711|0.63|0.37|0.00074|27|11|-3.2364696086594E-5|0.00019998334721066|100.58499908447|2021-12-10|-0.00504|2022-09-20|0.00222|2023-03-15
2024-09-01 17:34:38|DAILY|00280|8830|/commodities/gold|COMMO:|2444.6997971772|11|34.765048639795|0.0078|1|2|-0.00402|2527.6001|-0.01108|10|-0.011082851055861|10|35.33|-0.0061|0.00919|0.010078638344119|0.029463519580512|119.60616203521|142.57217660948|165.40803206852|0.636|0.394|0.04559|33|13|0.00048223639455782|0.015173333333333|2570.3999023438|2024-08-20|-0.04985|2020-11-09|0.05945|2020-03-24
2024-09-01 17:34:40|DAILY|00281|8836|/commodities/silver|COMMO:|27.937682500359|8|0.81026813429306|-0.0276|1|1|-0.02763|29.143|-0.03249|41|0.22533604414225|81|35.94|-0.00216|0.0278|0.013340487426695|0.053729634563885|109.71681577293|164.68216816802|157.61978376419|0.606|0.364|0.08989|33|16|0.00060982397317686|0.029865716680637|32.569999694824|2024-05-20|-0.11614|2020-03-16|0.09304|2021-02-01
2024-09-01 17:34:41|DAILY|00282|8831|/commodities/copper|COMMO:|4.1269384310114|5|0.059020498119927|-0.0067|1|2|-0.01115|4.2115|-0.03478|8|-0.034781846567514|8|24.69|-4.0E-5|0.01415|-0.00066709998902946|0.0090567650362744|94.145182121124|116.22297812663|155.20022820558|0.612|0.408|0.04547|49|18|0.00046719110378913|0.015977001647446|5.1310000419617|2024-05-20|-0.0699|2020-03-18|0.07522|2022-11-04
2024-09-01 17:34:42|DAILY|00283|8910|/commodities/platinum|COMMO:|-992.81446862234|31|19.491294789679||0|0|0.04114|932.2|-0.02599|16|0.031401887544489|20|37.09|-0.00513|0.02404|-0.022228541128315|-0.012873616856749|65.429084805056|86.112441338801|95.720371000576|0.563|0.344|0.0843|32|9|0.00016470829909614|0.028651216105177|1351.1999511719|2021-02-16|-0.12106|2020-03-16|0.10441|2020-03-24
2024-09-01 17:34:42|DAILY|00284|8883|/commodities/palladium|COMMO:|878.08909210522|12|32.136969298259||0|0|0.01948|962.8|-0.12214|9|-0.12214036737296|9|34.43|-0.01952|0.01504|0.0039144233631274|-0.028234817454619|91.819648372013|63.593486425701|41.221657204307|0.571|0.371|0.12488|35|14|-0.00033920230263158|0.039005296052632|3417.0200195312|2022-03-07|-0.20481|2020-03-12|0.20475|2020-03-25
2024-09-01 17:34:43|DAILY|00285|8849|/commodities/crude-oil|COMMO:|-79.382880794678|31|2.4152170816606|0.0647|-1|1|0.06473|73.55|-0.00253|24|-0.0025318531941501|24|49.13|0.04107|0.07908|0.072385211298012|0.10304195098707|215.06059455054|212.52699334348|108.8459431564|0.542|0.375|0.11333|24|11|0.00079978494623656|0.039516790736146|126.41999816895|2022-03-07|-0.43368|2020-04-21|0.78825|2020-04-22
2024-09-01 17:34:45|DAILY|00286|8833|/commodities/brent-oil|COMMO:|-82.845525167673|31|2.1748636753089|0.0464|-1|1|0.04635|78.8|-0.00088|24|-0.00088247257146123|24|39.17|-0.01122|0.02921|0.068577643851814|0.10196925742162|227.15911664456|252.04647540422|118.94340083284|0.5|0.367|0.12943|30|12|0.00054236514522821|0.035998697095436|139.13000488281|2022-03-07|-0.24404|2020-04-21|0.21019|2020-04-02
2024-09-01 17:34:46|DAILY|00287|8862|/commodities/natural-gas|COMMO:|-2.2611380832302|46|0.11233705978677|0.1813|-1|1|0.18129|2.127|0.36588|44|0.36587654064158|44|32.33|-0.02103|0.03293|0.0045069927614398|0.083638506287461|61.841842948225|190.9162908077|83.217777926382|0.583|0.361|0.19325|36|17|0.0008475599669148|0.059375955334987|9.9870004653931|2022-08-23|-0.16658|2024-04-15|0.25774|2024-04-29
2024-09-01 17:34:47|DAILY|00288|8988|/commodities/heating-oil|COMMO:|-2.4277791659792|34|0.061890385867354|0.088|-1|1|0.08802|2.2515|-0.00107|23|-0.0010691643702953|23|42|0.0451|0.07371|0.053974936351667|0.12157692881187|220.14096564024|308.76019438424|102.99194025225|0.679|0.393|0.13582|28|16|0.0004414888337469|0.037727650951199|5.8594999313355|2022-04-29|-0.21928|2022-03-09|0.15013|2022-10-26
2024-09-01 17:34:48|DAILY|00289|954867|/commodities/gasoline-rbob|COMMO:|-2.3115922334971|31|0.068614089594342||0|0|0.14577|2.0932|-0.00444|23|-0.004440214975956|23|14.13|-0.06662|0.05495|-0.018609384545917|-0.009719544958926|38.134020896624|72.121332897501|4.0796232144047E-5|0.548|0.357|0.07269|84|9|-0.0097253656532457|0.024281824157765|3.9437999725342|2022-05-30|-0.32475|2022-07-05|0.67196|2020-03-30
2024-09-01 17:34:48|DAILY|00290|8861|/commodities/london-gas-oil|COMMO:|-746.59323212611|34|19.159765666445|0.0842|-1|1|0.08416|696.5|0.00946|23|0.0094646497544493|23|48.88|0.04067|0.0818|0.064600266801934|0.1240657114884|170.51998616404|247.19068533473|112.08921988588|0.5|0.375|0.11838|24|9|0.00045762852404644|0.037126310116086|1422.5|2022-03-09|-0.1504|2020-04-21|0.12203|2020-05-05
2024-09-01 17:34:50|DAILY|00291|49768|/commodities/aluminum|COMMO:|-2507.2413606209|3|12.447408186263||0|0|0.01963|2447|-0.01509|1|-0.0060032436893359|3|8.27|0.00496|0.02453|0.016507759216326|0.020857871475946|292.8613291728|278.26222933605|135.60543086728|0.493|0.359|0.01528|142|5|0.00035885301614274|0.0047916142735769|3966|2022-03-07|-0.06471|2022-03-08|0.0623|2023-01-09
2024-09-01 17:34:51|DAILY|00292|956470|/commodities/zinc-futures?cid=956470|COMMO:|-2918.614054325|3|13.430794667743||0|0|-0.00555|2897|0.04817|8|0.048167553166019|8|7.63|0.0081|0.02769|0.022150278623326|0.028309390323007|557.08452850928|520.95514179625|125.41125541126|0.545|0.403|0.02015|154|5|0.00032745964316058|0.0078021325403568|4458|2022-04-13|-0.06042|2022-06-30|0.07539|2021-10-15
2024-09-01 17:34:52|DAILY|00293|959207|/commodities/lead?cid=959207|COMMO:|-2086.3375091888|3|10.076252756636||0|0|0.01535|2053|-0.00821|2|-0.0082079455309221|2|5.81|0.00111|0.01579|0.0090411481440325|0.013421781545819|242.22774920757|275.52645057079|106.98280354351|0.51|0.386|0.01567|202|5|0.00015405612244898|0.0072781462585034|2533|2022-03-08|-0.06254|2020-03-17|0.06515|2022-10-28
2024-09-01 17:34:53|DAILY|00294|959208|/commodities/nickel?cid=959208|COMMO:|-17152.939963378|1|88.628790112011||1|0|0|16766|-0.00387|3|-0.0038725537570011|3|7.62|0.01695|0.04331|0.042012211311769|0.060221790539552|918.68313491316|935.85322080216|117.57363253857|0.526|0.351|0.03182|154|3|0.00077046848381601|0.0096617120954003|86791.5|2022-03-08|-0.40719|2022-03-09|0.68583|2022-03-08
2024-09-01 17:34:53|DAILY|00295|959211|/commodities/copper?cid=959211|COMMO:|-9370.516777721|3|39.680033316295||0|0|0.00275|9235|-0.03242|2|-0.021735524349593|3|7.94|0.005|0.01946|0.0098197868235453|0.017053206708885|181.95658290711|224.78854856502|149.24046541694|0.432|0.331|0.0168|148|5|0.0004331945624469|0.0072818861512319|10925|2024-05-20|-0.07757|2020-03-18|0.07115|2022-11-04
2024-09-01 17:34:55|DAILY|00296|959209|/commodities/tin|COMMO:|-32885.553535002|3|143.87445445046||0|0|0.00794|32346|-0.02929|4|0.04249790541715|4|6.28|0.00853|0.02839|0.017558634833983|0.029900608801348|485.82641492611|742.10961461971|188.16753926702|0.529|0.385|0.01979|187|6|0.00071536958368734|0.007457323704333|49400|2022-03-08|-0.09137|2022-03-09|0.10115|2023-04-17
2024-09-01 17:34:56|DAILY|00297|8917|/commodities/us-wheat|COMMO:|-568.83639409737|58|13.396681889095||0|0|0.12564|551.5|-0.06171|49|-0.061709903545082|49|28.35|-0.01414|0.01347|0.0080076405032958|0.02485266352515|107.38102174937|127.54350132844|93.634782584445|0.45|0.3|0.08875|40|13|0.00020025188916877|0.028796473551637|1340|2022-03-04|-0.10682|2022-03-08|0.21776|2022-03-03
2024-09-01 17:34:57|DAILY|00298|13916|/commodities/rough-rice|COMMO:|-15.492415752081|15|0.26113268541538||0|0|-0.03302|15.015|-0.04595|12|-0.045946821466343|12|24.25|-0.01938|0.01378|-0.015402827818693|-0.011752713719201|62.5077871878|76.647040617433|114.09574861261|0.583|0.417|0.04272|48|16|0.00024044142614601|0.015354269949066|19.610000610352|2024-04-19|-0.25243|2020-05-15|0.06377|2024-04-15
2024-09-01 17:34:58|DAILY|00299|8918|/commodities/us-corn|COMMO:|-408.81378107068|61|7.0247739201581||0|0|0.08708|401|-0.0312|17|-0.0311986863711|17|35.22|0.03604|0.05263|0.064863102387107|0.090008863115759|179.56520024972|189.01724822275|103.40672418033|0.5|0.375|0.06666|32|12|0.00020285593934288|0.022640109519798|827|2022-04-29|-0.17387|2021-07-15|0.07958|2023-07-13
2024-09-01 17:34:58|DAILY|00300|8916|/commodities/us-soybeans|COMMO:|947.03096698222|1|17.198011005927||0|0|0|1000|-0.01209|21|-0.01209341117598|21|36.03|0.00743|0.02628|0.039650930555114|0.047433648749925|162.9545908897|155.97395013136|98.664574673738|0.485|0.364|0.0549|33|9|8.6593776282591E-5|0.017950033641716|1784|2022-06-09|-0.08198|2021-06-17|0.06637|2021-06-30
2024-09-01 17:35:00|DAILY|00301|8915|/commodities/us-soybean-oil|COMMO:|38.590578301303|2|1.1731407696829|-0.0028|1|1|-0.00285|42.01|0.00537|27|-0.031781163580188|19|44.19|0.02252|0.0589|-0.0043458711552984|0.019857436293095|86.930592186552|114.1515561877|107.85896322188|0.519|0.37|0.08644|27|8|0.00026151591289782|0.027297420435511|82.970001220703|2022-04-29|-0.09313|2021-06-17|0.12079|2023-07-25
2024-09-01 17:35:01|DAILY|00302|8919|/commodities/us-soybean-meal|COMMO:|-324.38486152009|15|6.9527892236815|-0.0364|-1|1|-0.03642|313|-0.08429|5|-0.084293477325476|5|36.91|0.01095|0.02931|0.037391641676437|0.054762849933455|174.63255770452|167.28564083801|93.125461404833|0.594|0.375|0.0671|32|16|5.744769874477E-5|0.020614025104603|492.89999389648|2023-02-20|-0.07939|2023-11-24|0.07958|2023-11-23
2024-09-01 17:35:02|DAILY|00303|8851|/commodities/us-cotton-no.2|COMMO:|-71.156447060754|63|1.4340383795909||0|0|0.05547|69.99|-0.03045|25|-0.027315769393893|8|34.75|0.00995|0.03811|0.0085186316562525|0.039979695144472|109.21132421627|149.09048131601|100.12354134975|0.531|0.344|0.07027|32|9|0.00019698466780239|0.022992708688245|156.63999938965|2022-05-02|-0.23885|2022-06-24|0.07014|2022-09-30
2024-09-01 17:35:03|DAILY|00304|8894|/commodities/us-cocoa|COMMO:|8571.1055911851|16|385.79813627164||0|0|0.06243|9666|-0.22026|7|-0.22026099638732|7|29.69|-0.00536|0.03413|0.036134863311789|0.057937825393826|164.46458639599|182.92934915521|380.70106341079|0.59|0.41|0.0774|39|12|0.0013985763000853|0.025708064791134|12261|2024-04-19|-0.18454|2024-05-16|0.11924|2024-05-07
2024-09-01 17:35:04|DAILY|00305|8832|/commodities/us-coffee-c|COMMO:|237.77436132264|18|7.1711713137379||0|0|0.00771|248.2|0.08065|43|0.080647365408634|43|26.88|-0.02149|0.00674|0.023268735472984|0.044537370886229|148.87181244605|181.24963451726|191.80835290208|0.512|0.349|0.09606|43|13|0.00081048593350384|0.030196513213981|263.64999389648|2024-08-27|-0.08455|2021-07-30|0.09894|2021-07-22
2024-09-01 17:35:06|DAILY|00306|8911|/commodities/london-coffee|COMMO:|4487.2753600614|72|179.40821331288|0.2725|1|2|0.23764|4906|0.18441|39|0.18441120558217|39|31.57|0.00173|0.03205|0.038144583031191|0.068137875135466|194.73406307069|223.1802940514|355.50724637681|0.571|0.371|0.06239|35|8|0.0012236224489796|0.021434183673469|5182|2024-08-30|-0.08472|2024-01-03|0.08799|2024-01-10
2024-09-01 17:35:06|DAILY|00307|8869|/commodities/us-sugar-no11|COMMO:|18.04667531544|4|0.5674974587737|0.0173|1|2|-0.01122|19.38|-0.03323|14|-0.03323101460826|14|31.65|-0.01152|0.01144|-0.010302351543515|0.0052449066206368|77.234581004359|104.18042467244|147.60090625934|0.541|0.378|0.07229|37|11|0.00048955706984668|0.025645366269165|28.139999389648|2023-11-07|-0.07853|2023-12-06|0.06455|2020-04-30
2024-09-01 17:35:07|DAILY|00308|8891|/commodities/orange-juice|COMMO:|453.00000371755|12|20.561163600245|0.0804|1|1|0.08039|496.6|-0.0219|24|-0.046323503378819|3|22.76|-0.03492|-0.00327|0.00486365971441|0.015788831768048|105.18067287238|130.70189360446|523.56353620713|0.529|0.392|0.08233|51|18|0.0016940358361775|0.028825537542662|525.15002441406|2024-08-26|-0.10731|2022-07-12|0.0789|2023-02-27
2024-09-01 17:35:08|DAILY|00309|8914|/commodities/live-cattle|COMMO:|-186.12727750796|20|2.2753593977245||0|0|0.01584|178.675|-0.03891|7|-0.038909428704134|7|27.6|-0.00937|0.00568|-0.0045728862004916|0.012020308741307|88.877899991627|117.06855545375|139.55237434654|0.524|0.333|0.03779|42|14|0.00035552631578947|0.011953845500849|195.64999389648|2024-06-28|-0.10027|2020-04-10|0.07597|2020-04-13
2024-09-01 17:35:09|DAILY|00310|8913|/commodities/lean-hogs|COMMO:|-82.635249251292|17|1.9987213040353||0|0|0.08636|82.25|-0.01773|16|-0.017730496158706|16|20.75|-0.00077|0.05911|0.027705915360037|0.044914100319708|186.10936114704|237.66544691028|115.35013907701|0.554|0.429|0.05832|56|16|0.0005090662139219|0.020713276740238|123.08000183105|2021-06-14|-0.23521|2023-08-15|0.17174|2020-02-18
2024-09-01 17:35:11|DAILY|00311|961618|/commodities/feed-cattle|COMMO:|-249.47533711464|22|2.9834451962533||0|0|0.04498|240.475|0.00454|8|0.0045386468838711|8|21.46|-0.01418|0.00999|0.012340614966341|0.025535049863196|133.2248050439|157.21684811655|165.2749182842|0.537|0.37|0.03457|54|15|0.00052321186440678|0.013473796610169|264.95001220703|2024-05-29|-0.09815|2023-05-15|0.11939|2023-05-26
2024-09-01 17:35:12|DAILY|00312|959198|/commodities/lumber|COMMO:|-528.03680981971|4|11.17893660657|0.001|-1|1|0.00101|493|0.05549|29|0.055490977494299|29|19.62|0.02166|0.09961|0.06071939146371|0.091069284273256|348.62833146489|484.36668210106|310.46668892229|0.517|0.4|0.07492|60|11|0.0017675762711864|0.031231008474576|1711.1999511719|2021-05-10|-0.33478|2020-09-16|0.30729|2022-12-27
2024-09-01 17:35:12|DAILY|00313|959199|/commodities/oats|COMMO:|313.96815889595|30|14.014093313257||0|0|-0.04779|328.75|0.11159|20|0.11159107271418|20|20.85|0.01783|0.04515|0.047784318153353|0.060109869292636|353.86824244159|258.51491783181|113.95147313692|0.6|0.364|0.06298|55|15|0.00033075680272109|0.019622100340136|761.75|2021-11-22|-0.15928|2022-03-15|0.13333|2020-04-20
2024-09-01 17:35:13|DAILY|00314|8848|/commodities/carbon-emissions|COMMO:|67.646568946495|22|1.7894788211511|-0.0122|1|1|-0.01222|70.3|0.126|77|0.1259999593099|77|25.11|-0.01479|0.02289|0.0081819687707988|0.040960927071328|101.87841209359|185.71517000892|282.32933385044|0.574|0.404|0.0941|47|13|0.0012547377185679|0.035097135720233|99.220001220703|2022-08-19|-0.16251|2022-03-01|0.17513|2022-03-08
2024-09-01 17:35:14|DAILY|00315|169|/indices/us-30|INDICES:US|40155.793458072|11|403.24593064267|0.0238|1|2|0.02222|41563.0781|-0.02022|17|-0.0057797125377582|12|27.05|-0.00263|0.01157|0.016949213020459|0.032647202076903|136.50879231702|149.20360731737|143.97230574259|0.465|0.302|0.04045|43|10|0.00040082693947144|0.012777638533674|41585.2109375|2024-08-30|-0.12927|2020-03-16|0.11365|2020-03-24
2024-09-01 17:35:16|DAILY|00316|20|/indices/nq-100|INDICES:US|18792.660947344|12|324.34198123817|0.0201|1|2|0.00434|19574.6406|0.1004|49|0.10040109707351|49|27.02|0.00534|0.02189|0.0081981944537659|0.029026245781568|119.76209765882|161.45681799177|220.62844731399|0.674|0.419|0.04937|43|16|0.00081485933503836|0.017196811594203|20690.970703125|2024-07-10|-0.12193|2020-03-16|0.10072|2020-03-13
2024-09-01 17:35:17|DAILY|00317|14958|/indices/nasdaq-composite|INDICES:US|16962.965835511|12|291.5064487408|0.0175|1|2|0.00677|17713.623|0.02236|21|0.11392425568542|50|27.02|0.01088|0.02589|0.02744636826387|0.037141278967439|204.32007601079|186.89064270082|194.82239383193|0.651|0.419|0.04653|43|14|0.00070269394714407|0.016640170502984|18671.068359375|2024-07-11|-0.12321|2020-03-16|0.09346|2020-03-13
2024-09-01 17:35:17|DAILY|00318|166|/indices/us-spx-500|INDICES:US|5430.8387579879|12|63.646505278433|0.0334|1|2|0.01897|5648.3999|-0.0029|19|0.065436798047138|51|25.82|-0.00279|0.01244|0.017723132382568|0.02654955387631|149.01548712466|147.62815156637|173.38080353874|0.556|0.356|0.04177|45|13|0.00056424552429668|0.013100332480818|5669.669921875|2024-07-16|-0.11985|2020-03-16|0.09381|2020-03-24
2024-09-01 17:35:18|DAILY|00319|44336|/indices/volatility-s-p-500|INDICES:US|-25.946105789165|13|3.3553687171871||0|0|0.34216|15.65|0.64296|13|0.64295591627161|13|24.92|-0.14584|-0.04075|-0.037718526083117|0.014288989655203|11.217008401516|48.720260097486|3800.735220843|0.658|0.421|0.29705|38|17|0.0067489155370177|0.099194306569343|85.470001220703|2020-03-19|-0.28157|2024-08-07|0.649|2024-08-06
2024-09-01 17:35:19|DAILY|00320|19943|/indices/dj-composite-average|INDICES:US|12827.740699121|10|126.5314206055|0.0154|1|1|0.01541|13275.6201|-0.00621|23|0.081300704225352|50|24.77|-0.00622|0.00894|0.0033860613920979|0.011554968078218|105.76036324795|120.73353618367|140.53063300854|0.489|0.383|0.03942|47|15|0.0003821568627451|0.013019335038363|13282.8203125|2024-08-30|-0.12273|2020-03-16|0.11434|2020-03-24
2024-09-01 17:35:21|DAILY|00321|19941|/indices/dj-transportation-average|INDICES:US|-16154.958526906|21|209.64500309584|-0.0431|-1|1|-0.04306|16043.8496|-0.02352|20|-0.023518499921011|20|32.03|0.00507|0.02602|0.020273400698303|0.02135085442867|145.69694622799|130.47119937184|145.92866888793|0.583|0.389|0.05387|36|16|0.00046660699062234|0.018781466325661|18246.509765625|2021-11-02|-0.11537|2020-03-16|0.12488|2020-03-24
2024-09-01 17:35:22|DAILY|00322|19942|/indices/dj-utility-average|INDICES:US|983.66453234083|37|11.032529624961|0.0875|1|1|0.0875|1020.86|-0.03535|8|-0.042000381139219|19|29.15|-0.00542|0.01032|-0.0019328415390973|0.0067267456917517|93.748331280237|108.56781524811|117.77069942154|0.564|0.385|0.05361|39|15|0.00025161977834612|0.016755387894288|1077.0799560547|2022-04-20|-0.1109|2020-03-16|0.13519|2020-03-17
2024-09-01 17:35:23|DAILY|00323|27652|/indices/nyse-market-composite|INDICES:US|5039.1078022922|14|80.978456011738|0.0177|1|1|0.01773|5198.5298|-0.05294|7|0.041209145395283|26|28.27|-0.00414|0.01378|0.011468629018175|0.018246527510586|118.75236331126|128.93643213053|202.38374176305|0.585|0.39|0.06276|41|16|0.00074151023890785|0.020465383959044|5336.1098632812|2024-08-26|-0.12741|2020-03-09|0.09622|2020-03-24
2024-09-01 17:35:24|DAILY|00324|27604|/indices/nyse-composite|INDICES:US|18656.895421013|12|178.78811487076|0.0313|1|1|0.03131|19292.2305|-0.0047|16|-0.0046966076165947|16|22.78|-0.00955|0.0054|0.0065594097458514|0.0098238363891076|113.84586194134|117.65741074912|137.77704316193|0.49|0.392|0.03781|51|18|0.0003602557544757|0.013142199488491|19298.029296875|2024-08-30|-0.11837|2020-03-16|0.10036|2020-03-24
2024-09-01 17:35:25|DAILY|00325|40821|/indices/s-p-100|INDICES:US|2601.0604953972|12|34.762517495992|0.0303|1|2|0.01505|2712.6599|0.00361|20|0.093880472584852|50|25.93|-0.00245|0.01294|0.015430130169825|0.024529080339204|140.29070336233|149.12290156178|186.0369036386|0.556|0.4|0.04322|45|12|0.00062403225806452|0.013664779286927|2758.5400390625|2024-07-10|-0.11569|2020-03-16|0.10127|2020-03-13
2024-09-01 17:35:26|DAILY|00326|170|/indices/smallcap-2000|INDICES:US|2117.2988365956|6|32.89126351614|0.0077|1|2|-0.00048|2217.6333|0.01293|16|0.01292522794716|16|27.49|-0.00239|0.01691|0.019606454498393|0.031739962237532|141.689302568|147.38913828285|133.04962072823|0.488|0.326|0.05454|43|13|0.00040058129738837|0.018556697556866|2458.8549804688|2021-11-08|-0.14225|2020-03-16|0.09391|2020-03-24
2024-09-01 17:35:27|DAILY|00327|27|/indices/uk-100|INDICES:GB|8184.47403385|11|68.193713977072|0.0035|1|1|0.00351|8376.6299|-0.04299|3|-0.04299131548224|3|27.12|-0.01036|0.00076|-0.011969779834603|-0.0063760566459104|69.082228485177|87.552057876058|110.15649169499|0.674|0.419|0.03763|43|20|0.00014590136054422|0.013037755102041|8474.41015625|2024-05-15|-0.10874|2020-03-12|0.09053|2020-03-24
2024-09-01 17:35:28|DAILY|00328|11763|/indices/uk-250|INDICES:GB|-21380.122360638|20|191.87154294597|-0.0125|-1|1|-0.01249|21086.5391|0.00581|20|0.0058129508922375|20|24.1|0.00155|0.01568|0.017653866011755|0.018600322744326|143.4487653543|136.73485929471|95.378430247987|0.479|0.396|0.03905|48|12|3.7857142857143E-5|0.013446164965986|24353.849609375|2021-09-07|-0.09353|2020-03-12|0.08371|2020-03-24
2024-09-01 17:35:29|DAILY|00329|27399|/indices/ftse-350|INDICES:GB|4519.6565321895|11|35.997790051419|0.003|1|1|0.00298|4621.3301|0.06535|69|0.065351056229273|69|25.91|-0.00993|0.0026|-0.0066736000108812|0.0011357295499644|81.290420638085|100.50042392609|107.82459621674|0.622|0.422|0.03593|45|19|0.00012627551020408|0.012573852040816|4655.419921875|2024-05-15|-0.10608|2020-03-12|0.08945|2020-03-24
2024-09-01 17:35:30|DAILY|00330|27315|/indices/ftse-aim-100|INDICES:GB|-3769.7836220716|19|26.427652407045||0|0|-0.0328|3723.6101|-0.05045|3|-0.050451503693092|3|24.13|0.02157|0.03149|0.022462957280888|0.023324978553819|172.30447813265|154.7015265312|75.153389831761|0.563|0.438|0.03371|48|16|-0.00017820578231293|0.01122375|6592.7001953125|2021-09-07|-0.10167|2020-03-16|0.06753|2020-03-24
2024-09-01 17:35:32|DAILY|00331|956500|/indices/investing.com-uk-100|INDICES:GB|1329.789099556|12|10.80363755034|0.0132|1|1|0.01319|1359.7|0.08069|81|0.080690709319797|81|25.89|-0.00945|0.00326|-0.0064046155596724|-0.00069681593872149|84.801069260545|97.313539064952|111.34130408924|0.511|0.4|0.03273|45|12|0.0001568537414966|0.011714863945578|1373.9000244141|2024-05-15|-0.10824|2020-03-12|0.09531|2020-03-24
2024-09-01 17:35:32|DAILY|00332|171|/indices/aus-200|INDICES:AU|7884.5879154514|10|63.23910505116|0.014|1|1|0.01397|8091.8999|-0.05732|2|-0.057315746295213|2|22.09|-0.00882|0.00113|-0.0067909668000006|-0.0017950783529828|79.867083119011|95.073237162429|120.94430670245|0.585|0.415|0.03226|53|20|0.00022477966101695|0.011582542372881|8148.7001953125|2024-08-01|-0.097|2020-03-16|0.07001|2020-03-30
2024-09-01 17:35:33|DAILY|00333|14499|/indices/all-ordinaries|INDICES:AU|8102.9366126961|9|65.222729286729||0|0|0.01329|8316.7002|-0.05806|2|-0.058055072470892|2|21.31|-0.00776|0.00187|-0.0047822932597509|0.0046049036948097|84.391583587976|107.86082325615|122.12481931443|0.582|0.345|0.03187|55|22|0.00023223728813559|0.011414313559322|8375.7998046875|2024-08-01|-0.09525|2020-03-16|0.06561|2020-03-30
2024-09-01 17:35:34|DAILY|00334|14497|/indices/s-p-asx-small-ord|INDICES:AU|2938.9070714865|8|32.730122343937|-0.006|1|2|-0.01235|3005.8|-0.01687|19|-0.011417103690399|9|23.94|-0.00248|0.00871|0.0020169588559257|0.0065028596636116|102.68097023046|111.76261063528|103.63398669264|0.694|0.429|0.04032|49|20|0.00011133050847458|0.013472406779661|3600|2021-11-09|-0.09141|2020-03-16|0.05192|2020-03-24
2024-09-01 17:35:35|DAILY|00335|14496|/indices/s-p-asx-100|INDICES:AU|6641.2013186749|9|53.032910051085||0|0|0.01377|6818.1001|-0.02626|7|-0.01615981112834|16|23.92|-0.00802|0.00286|-0.0044118962701401|0.0016241232277805|87.78464570863|102.28057469749|122.91730908602|0.551|0.388|0.03223|49|14|0.00023804237288136|0.011597271186441|6849.8999023438|2024-08-01|-0.09737|2020-03-16|0.07192|2020-03-30
2024-09-01 17:35:37|DAILY|00336|14493|/indices/s-p-asx-20|INDICES:AU|4466.5527142576|5|38.415778190176|0.01|1|2|0.00284|4589.5|-0.02825|7|-0.010980786869083|16|24|-0.0094|0.00184|-0.0056720232362599|0.0015616579950786|83.87992541962|101.48372473698|124.98638344227|0.571|0.347|0.03316|49|17|0.00025550847457627|0.012231855932203|4640.5|2024-08-01|-0.09161|2020-03-16|0.07899|2020-03-30
2024-09-01 17:35:37|DAILY|00337|14498|/indices/s-p-asx-300|INDICES:AU|7819.0393095459|10|62.881360866289|0.0139|1|1|0.01391|8024.1001|-0.03206|5|-0.01674479931343|16|22.09|-0.00815|0.00182|-0.0054413328723675|0.0019293931688783|84.337302553436|102.7997640374|120.59425190405|0.547|0.358|0.03279|53|19|0.00022210169491525|0.011525254237288|8081.2998046875|2024-08-01|-0.09678|2020-03-16|0.06861|2020-03-30
2024-09-01 17:35:38|DAILY|00338|14494|/indices/s-p-asx-50|INDICES:AU|7765.4610957601|7|62.896268861206||0|0|0.01129|7973|-0.02752|7|-0.017639168716214|16|26.09|-0.00613|0.00509|0.0001378053993732|-0.0026529444721156|97.658523428468|94.277825184417|120.08976631898|0.6|0.422|0.03255|45|14|0.00021858474576271|0.011714957627119|8028.5|2024-08-01|-0.09623|2020-03-16|0.07343|2020-03-30
2024-09-01 17:35:39|DAILY|00339|14503|/indices/s-p-asx-all-australian-200|INDICES:AU|7886.4533053342|10|64.359897096767|0.0133|1|1|0.01329|8090.7002|-0.05839|2|-0.058387578458425|2|22.09|-0.00986|0.00114|-0.007521455618935|-0.0010254784327382|78.066183576531|96.825200675991|121.9507463283|0.585|0.396|0.0323|53|19|0.00023285593220339|0.011653237288136|8157.8999023438|2024-08-01|-0.09788|2020-03-16|0.07026|2020-03-30
2024-09-01 17:35:40|DAILY|00340|14502|/indices/s-p-asx-all-australian-50|INDICES:AU|7803.0649831636|7|63.576621688901||0|0|0.01013|8008.1001|-0.01755|20|-0.017975925511096|9|27.3|-0.0046|0.00683|0.0077964957033299|0.0059172545387944|119.69273097009|111.10300517836|121.64818620167|0.628|0.465|0.03202|43|11|0.00022982203389831|0.011759974576271|8076.6000976562|2024-08-01|-0.09634|2020-03-16|0.07373|2020-03-30
2024-09-01 17:35:42|DAILY|00341|14495|/indices/s-p-asx-midcap50|INDICES:AU|9726.1366445716|13|85.107853474575|0.0241|1|1|0.02409|10016.9004|-0.03071|16|-0.030708484611396|16|22.9|-0.00356|0.00639|0.0019239850274408|0.0085526216657125|103.75345754857|117.25457639581|138.77091090232|0.627|0.412|0.04017|51|24|0.00035722881355932|0.013443415254237|10072.700195312|2022-01-05|-0.10436|2020-03-16|0.06256|2020-03-30
2024-09-01 17:35:42|DAILY|00342|172|/indices/germany-30|INDICES:DE|18459.333156424|12|156.35574473361|0.0433|1|2|0.0398|18906.9199|-0.05798|15|-0.057976774411849|15|23.14|-0.00683|0.00741|-0.0050231801847889|0.0040134211678962|86.917010168042|103.94715521727|141.24472758534|0.431|0.314|0.04136|51|13|0.00037909319899244|0.01327228379513|18970.7109375|2024-08-30|-0.12239|2020-03-12|0.10976|2020-03-24
2024-09-01 17:35:43|DAILY|00343|175|/indices/eu-stoxx50|INDICES:DE|4840.0089583584|12|43.133651250336|0.0361|1|2|0.03124|4957.98|0.03132|56|-0.018731549680098|13|27.6|0.0002|0.01181|0.0026863041247408|0.012216133146745|104.12532464342|118.94230095813|130.70567623543|0.628|0.372|0.04481|43|19|0.00031307178631052|0.014408380634391|5121.7099609375|2024-04-02|-0.12401|2020-03-12|0.09236|2020-03-24
2024-09-01 17:35:44|DAILY|00344|19128|/indices/classic-all-share|INDICES:DE|8803.2187768366|6|84.355297044033|0.0209|1|2|0.01393|9080.71|0.04508|62|-0.00088635318823427|15|24.2|0.00363|0.01665|-0.0014560101330387|0.0017322409344039|92.445352236451|100.78038028327|93.793194646474|0.612|0.388|0.04033|49|19|4.1561712846348E-5|0.014121931150294|11716.330078125|2021-11-16|-0.12086|2020-03-12|0.07437|2020-03-24
2024-09-01 17:35:45|DAILY|00345|13782|/indices/mdaxi|INDICES:DE|24834.699174759|6|262.46681153879|0.0246|1|2|0.02012|25703.4395|-0.01725|11|-0.017254013059935|11|27.58|0.00746|0.02132|0.015140218477548|0.024428197752533|131.68640053539|136.62884979656|89.84608925103|0.512|0.349|0.04326|43|11|-2.5608732157853E-6|0.014384743912678|36428.859375|2021-09-02|-0.1091|2020-03-12|0.0714|2020-03-24
2024-09-01 17:35:46|DAILY|00346|19131|/indices/dax-technology-all-share|INDICES:DE|-3632.1020269747|28|42.960905470613|0.0102|-1|1|0.0102|3573.6201|-0.04113|13|-0.041125457199156|13|30.63|0.01976|0.03081|0.010693168088188|0.017348095092068|121.58639765307|127.28689072234|95.018829083644|0.579|0.421|0.04626|38|16|4.4777497900924E-5|0.015191780016793|5709.169921875|2021-09-07|-0.09702|2020-03-12|0.06013|2020-03-24
2024-09-01 17:35:47|DAILY|00347|19118|/indices/hdax|INDICES:DE|9748.1983060255|12|80.690571168599|0.0402|1|1|0.04022|9982.9805|-0.00332|10|-0.036720584616734|14|23.14|-0.00347|0.00979|-0.0016789049397939|0.0062652376421401|94.573533541585|108.8018966126|133.3654878119|0.451|0.294|0.04011|51|15|0.0003276322418136|0.012762661628883|10075.240234375|2024-05-15|-0.12069|2020-03-12|0.09908|2020-03-24
2024-09-01 17:35:48|DAILY|00348|19126|/indices/prime-all-share|INDICES:DE|7195.089149297|11|62.98867549475|0.036|1|2|0.03144|7378.52|-0.00419|27|-0.0041946345534243|27|24.1|-0.00171|0.01217|-0.0023455117372245|0.0085804001046512|93.059419034004|111.4452912446|133.54231490117|0.449|0.286|0.04078|49|12|0.00032733837111671|0.013204811083123|7438.740234375|2024-05-16|-0.12014|2020-03-12|0.09817|2020-03-24
2024-09-01 17:35:49|DAILY|00349|13783|/indices/sdaxi|INDICES:DE|13607.471356098|1|149.73627322771||-1|0|0|14058.7002|0.05259|58|0.025929062687485|30|25.34|0.00632|0.02478|0.01555471837271|0.018231585912214|144.17631380655|141.82098513477|111.16813535784|0.574|0.468|0.0396|47|12|0.00018464315701092|0.01406497061293|17450.140625|2021-11-09|-0.11456|2020-03-12|0.09141|2020-03-24
2024-09-01 17:35:50|DAILY|00350|13784|/indices/tecdax|INDICES:DE|3293.1227722578|10|35.729054755201||0|0|0.0149|3400.5701|-0.00841|45|0.0019589346879008|18|28.83|0.00806|0.01975|0.021814022697467|0.027131054784788|160.69116961573|148.54077946187|111.00495303976|0.585|0.39|0.04795|41|14|0.00017807724601175|0.015832367758186|4010.0400390625|2021-11-19|-0.11021|2020-03-12|0.07533|2020-03-24
2024-09-01 17:35:52|DAILY|00351|951163|/indices/xetra-dax-price|INDICES:DE|-15266.298931586|62|178.11214041335||0|0|0.07588|14687.4102|-0.02958|15|0.011942378260376|30|21.79|-0.00935|0.00659|-0.0063060641664255|0.0041725754394667|87.066437393834|103.350646643|109.72274992573|0.429|0.31|0.04254|42|9|0.0001981762295082|0.014151536885246|16528.970703125|2023-07-31|-0.12239|2020-03-12|0.10976|2020-03-24
2024-09-01 17:35:52|DAILY|00352|167|/indices/france-40|INDICES:FR|7461.3015043121|10|67.027835151185|0.0243|1|2|0.01719|7630.9502|-0.02112|22|0.069494812425565|50|27.63|0.00024|0.01514|0.0068845296168699|0.01563645015449|112.58140995373|121.85346379995|126.30886692564|0.488|0.326|0.03893|43|15|0.00028177109440267|0.013333341687552|8259.1904296875|2024-05-10|-0.12277|2020-03-12|0.08389|2020-03-24
2024-09-01 17:35:53|DAILY|00353|14796|/indices/cac-allshares|INDICES:FR|8844.078068258|10|83.854022820261|0.016|1|1|0.01603|9057.1299|-0.01963|24|0.065437458311641|50|28.98|0.00073|0.01423|-0.0034952914779153|0.0082002552416768|88.333864867975|112.38173313338|124.4932048557|0.659|0.415|0.04522|41|18|0.00026492063492063|0.014869557226399|9948.16015625|2024-04-02|-0.11681|2020-03-12|0.08264|2020-03-24
2024-09-01 17:35:54|DAILY|00354|14791|/indices/cac-all-tradable|INDICES:FR|5536.6920598777|10|47.454290587648|0.0243|1|2|0.01745|5657.46|-0.0285|14|-0.02850011119839|14|25.28|-0.00029|0.01259|0.00017958346953805|0.0050936828539895|97.615345930682|107.60843876773|121.48058445834|0.638|0.404|0.03733|47|22|0.00024654135338346|0.012665981620718|6120.8500976562|2024-05-15|-0.1231|2020-03-12|0.08305|2020-03-24
2024-09-01 17:35:55|DAILY|00355|19643|/indices/cac-large-60|INDICES:FR|8034.2676577454|10|71.059055491124|0.0242|1|2|0.01759|8214.6201|-0.02188|22|0.066165916864664|50|28.98|0.00289|0.0188|0.0087202180772913|0.016240015539216|118.99656307746|125.10765215517|123.19688209084|0.561|0.366|0.037|41|15|0.00026045112781955|0.013131244778613|8879.1298828125|2024-05-10|-0.12415|2020-03-12|0.08496|2020-03-24
2024-09-01 17:35:57|DAILY|00356|14795|/indices/cac-mid---small-190|INDICES:FR|13155.937184764|10|116.00596445382|0.0151|1|1|0.01512|13507.2305|-0.0041|24|-0.0041000038026563|24|23.29|0.00827|0.02072|0.011287696877336|0.018909716722961|130.42892821709|145.9994823716|98.974660765332|0.529|0.431|0.03264|51|14|6.514619883041E-5|0.011491737677527|15906.58984375|2021-11-08|-0.11297|2020-03-12|0.06446|2020-03-24
2024-09-01 17:35:58|DAILY|00357|14794|/indices/cac-mid-100|INDICES:FR|13404.531163503|6|127.78632440516|0.0138|1|2|0.0099|13795.3203|-0.0107|23|-0.010700561802474|23|25.36|0.00953|0.02148|0.011618636274479|0.013771146581418|132.71143562086|125.43969083265|98.356040812331|0.596|0.404|0.03479|47|19|6.3876357560568E-5|0.012398479532164|15969.790039062|2021-11-08|-0.11387|2020-03-12|0.06712|2020-03-24
2024-09-01 17:35:59|DAILY|00358|14792|/indices/cac-next-20|INDICES:FR|10800.731230149|6|96.011302189899|0.0168|1|2|0.01035|11083.04|-0.03067|15|-0.025900639774409|5|26.49|0.00115|0.01493|0.0055971357388014|0.0050626733374853|112.91211917138|108.29637235532|88.119179271112|0.578|0.422|0.03822|45|14|-1.0267335004177E-5|0.013502305764411|13485.959960938|2020-02-19|-0.13699|2020-03-12|0.09578|2020-03-24
2024-09-01 17:35:59|DAILY|00359|14793|/indices/cac-small|INDICES:FR|11280.599709656|12|102.8901032919|0.0275|1|2|0.01809|11600.8398|-0.03327|21|-0.033267767827523|21|20.81|0.00879|0.02309|0.014415640560358|0.020789904134|138.44827841186|141.44404403752|101.64477132138|0.474|0.333|0.02984|57|11|8.0701754385965E-5|0.010288262322473|15152.709960938|2022-01-04|-0.10819|2020-03-12|0.05451|2022-03-09
2024-09-01 17:36:00|DAILY|00360|14865|/indices/euronext-100|INDICES:FR|1464.1548562416|11|12.706722724155|0.0177|1|1|0.01771|1498.37|-0.01249|18|-0.012490386245878|18|22.4|-0.00496|0.00532|0.0022033736586251|0.011039266119103|104.95268804921|122.66240141383|129.36387188403|0.623|0.377|0.03708|53|21|0.00029126984126984|0.012568220551378|1560.4100341797|2024-05-16|-0.11972|2020-03-12|0.08176|2020-03-24
2024-09-01 17:36:02|DAILY|00361|14866|/indices/next-150-index|INDICES:FR|3272.2416524273|10|28.451146782031||0|0|0.01781|3364.6899|0.01255|25|0.012552138638782|25|28.98|0.01641|0.03044|0.026096969312561|0.034101247885859|161.24106040894|154.54816292584|114.88406119183|0.488|0.341|0.03564|41|9|0.00019293233082707|0.012338780284043|3587.169921875|2021-11-16|-0.11002|2020-03-12|0.07321|2020-03-24
2024-09-01 17:36:03|DAILY|00362|14790|/indices/sbf-120|INDICES:FR|5655.2705082906|10|49.581461429183|0.0238|1|2|0.01747|5781.7798|-0.02882|14|-0.028822027404778|14|28.98|0.00336|0.01957|0.0063006501869118|0.0115350072772|113.93188880236|119.23477163833|121.615428708|0.61|0.415|0.03642|41|14|0.00024790309106099|0.012892648287385|6254.9702148438|2024-05-15|-0.12333|2020-03-12|0.08354|2020-03-24
2024-09-01 17:36:04|DAILY|00363|178|/indices/japan-ni225|INDICES:JP|36448.752962833|11|681.52570509734|0.0443|1|2|0.01537|38647.75|0.02433|16|0.024333074134207|16|20.56|-0.00415|0.01276|0.0066794371779963|0.018811416951285|115.56394343735|139.77916458411|166.55024439251|0.527|0.364|0.03552|55|13|0.00054128834355828|0.011976503067485|42426.76953125|2024-07-11|-0.12396|2024-08-05|0.10226|2024-08-06
2024-09-01 17:36:05|DAILY|00364|976388|/indices/jasdaq|INDICES:JP|160.16388601382|10|1.6108332803268||0|0|0.00557|164.28|-0.04746|14|-0.047456820532931|14|17.35|-0.00521|0.00576|0.00076197764242157|0.0018524109762084|98.897072658052|100.83722680573|94.943073419794|0.613|0.355|0.02669|31|8|-4.0329067641682E-5|0.0096100914076783|199.94000244141|2021-09-14|-0.06471|2020-03-09|0.04711|2020-03-25
2024-09-01 17:36:05|DAILY|00365|976389|/indices/jasdaq-20|INDICES:JP|4197.2045042413|2|57.743436737262|0.0119|1|1|0.01189|4375.9399|0.01078|30|0.010784538879673|30|27.24|0.01424|0.02962|0.031355908949313|0.049461850027627|142.16509017745|145.23371811903|97.234247312528|0.414|0.276|0.04667|29|6|7.6599241466498E-5|0.016642364096081|6013.4799804688|2021-11-22|-0.07124|2020-03-09|0.06888|2020-03-25
2024-09-01 17:36:07|DAILY|00366|50641|/indices/jpx-nikkei-400|INDICES:JP|23584.735455165|11|404.31311650735|0.0398|1|2|0.01049|24868.2207|0.04006|56|0.040055434181545|56|19.82|-0.00444|0.00887|-1.3418637706829E-5|0.014029025381632|97.101191863327|129.53511953439|163.92453167354|0.561|0.351|0.03301|57|13|0.00050964912280702|0.010847649122807|27097.2890625|2024-07-11|-0.12403|2024-08-05|0.09449|2024-08-06
2024-09-01 17:36:08|DAILY|00367|50632|/indices/nikkei-1000|INDICES:JP|-2359.3987679034|5|21.574796001909||0|0|-0.03338|2357.74|-0.01464|7|-0.014640710382876|7|25.43|0.00949|0.02365|0.0043112311177702|0.019677082868455|102.76845356598|109.63610407774|116.88065875198|0.571|0.357|0.03604|14|2|0.00051936111111111|0.011446583333333|2415.1499023438|2021-03-18|-0.05582|2020-03-09|0.0699|2020-03-25
2024-09-01 17:36:08|DAILY|00368|50630|/indices/nikkei-300|INDICES:JP|552.46067224881|11|9.3281116918037|0.0431|1|2|0.0141|582.04|-0.02317|20|-0.023169051422591|20|20.55|-0.00331|0.01027|0.0076844088547634|0.017003636809775|119.72028794113|134.80671698403|168.61926831722|0.491|0.345|0.03279|55|6|0.00053369298245614|0.010825254385965|633.16998291016|2024-07-11|-0.12283|2024-08-05|0.09497|2024-08-06
2024-09-01 17:36:09|DAILY|00369|50631|/indices/nikkei-500|INDICES:JP|3166.7043674234|13|50.390210858872|0.0475|1|1|0.04747|3327.28|0.02921|46|0.029210193786112|46|19.79|-0.0009|0.01083|0.0076206771809582|0.009758505895856|122.10022421905|120.07287629167|149.31786849394|0.526|0.368|0.03329|57|14|0.00042633333333333|0.010728833333333|3577.4799804688|2024-07-11|-0.10975|2024-08-05|0.09734|2024-08-06
2024-09-01 17:36:10|DAILY|00370|28870|/indices/nikkei-jq-average|INDICES:JP|3588.0861684397|11|22.965128472009|0.0241|1|2|0.02045|3650.1001|0.00248|18|0.026887020608231|16|18.52|0.00683|0.01179|0.0019843907829237|0.012836727622467|103.29999037841|115.71231316739|95.259846499145|0.724|0.414|0.01936|29|11|-5.0310786106033E-5|0.006999634369287|4113.9399414062|2021-09-14|-0.06541|2020-03-09|0.04437|2020-03-25
2024-09-01 17:36:12|DAILY|00371|28878|/indices/nikkei-volatility|INDICES:JP|-35.898802122153|14|4.7646005420808||0|0|0.39432|21.32|0.9426|21|0.94260480864463|21|22.54|-0.09157|0.01208|-0.017643086013305|0.010802136406309|28.697506503355|76.205648747714|126.37817803329|0.52|0.36|0.18574|50|13|0.0027176052631579|0.063364684210526|85.379997253418|2024-08-05|-0.27585|2024-08-06|1.40115|2024-08-05
2024-09-01 17:36:13|DAILY|00372|41042|/indices/topix|INDICES:JP|2576.5785984124|11|42.90877774273|0.0409|1|2|0.0127|2712.6299|0.00877|17|0.0087693603357861|17|19.15|-0.00339|0.00675|-0.0017721578534039|0.014004698319446|91.500142383761|129.79957082083|159.80240816842|0.593|0.339|0.03298|59|18|0.00048578070175439|0.010698614035088|2946.6000976562|2024-07-11|-0.12234|2024-08-05|0.09297|2024-08-06
2024-09-01 17:36:14|DAILY|00373|976402|/indices/topix-100|INDICES:JP|1766.0267388479|11|31.48441387363|0.0407|1|2|0.00916|1866.28|-0.01504|32|-0.015038040471938|32|19.82|-0.00209|0.01021|0.0046510190747539|0.019009162445279|113.84786266478|147.56391128307|171.1429886585|0.614|0.386|0.03361|57|16|0.00055099122807018|0.010920780701754|2066.9699707031|2024-07-11|-0.12607|2024-08-05|0.0952|2024-08-06
2024-09-01 17:36:15|DAILY|00374|976403|/indices/topix-1000|INDICES:JP|2437.4849907314|11|40.88000308955|0.0408|1|2|0.01251|2567.1499|0.0096|17|0.0095996454971481|17|19.15|-0.0048|0.00667|-0.0012906315942261|0.014108468439622|92.990765638204|131.86139293594|160.4869930936|0.593|0.356|0.03308|59|17|0.00048965789473684|0.01075949122807|2790.8601074219|2024-07-11|-0.12271|2024-08-05|0.09346|2024-08-06
2024-09-01 17:36:16|DAILY|00375|976406|/indices/topix-500|INDICES:JP|2012.9075501961|11|34.189141796615|0.0405|1|2|0.01212|2121.48|0.01062|17|0.010617336297229|17|19.82|-0.00382|0.00863|0.00082323035975684|0.013767948709738|100.07676237706|130.83487884004|161.96729836641|0.579|0.368|0.03306|57|14|0.00049838596491228|0.010824464912281|2313.8100585938|2024-07-11|-0.1233|2024-08-05|0.09399|2024-08-06
2024-09-01 17:36:17|DAILY|00376|976415|/indices/topix-composite|INDICES:JP|2418.6146982855|11|32.377695699431|0.0432|1|2|0.02383|2457.9299|0.03976|42|-0.025875363422835|7|18.52|-0.0047|0.00567|-0.0031374383802626|0.0066106921499573|93.748225204395|105.29087017924|114.53006941871|0.586|0.31|0.03365|29|8|0.00032663619744058|0.011392486288848|2679.7700195312|2021-09-14|-0.05604|2020-03-09|0.06862|2020-03-25
2024-09-01 17:36:18|DAILY|00377|41043|/indices/ftse-jse-top-40|INDICES:ZA|74257.516098949|53|871.32177545548|0.0555|1|2|0.04703|76290.3516|-0.02708|12|0.019050650731688|22|25.93|-0.00737|0.00791|-0.0065112240057175|0.0002993022491482|80.647177872294|96.624883271124|148.31504651607|0.605|0.419|0.05006|43|20|0.0004304970008569|0.01640029991431|77593.890625|2024-08-22|-0.09923|2020-03-12|0.0948|2020-03-26
2024-09-01 17:36:19|DAILY|00378|28887|/indices/ftse-south-africa|INDICES:ZA|-4423.7518718761|3|13.070610937853|0.0038|-1|2|0.00316|4384.54|-0.00729|1|0.042166307744405|10|4.97|-0.00104|0.01309|0.0059832826834555|0.012434362920434|197.91878829577|291.47855860065|125.5171541365|0.49|0.362|0.00757|243|0|0.00027615384615385|4.3622828784119E-5|4429.5297851562|2024-08-27|-0.0904|2020-03-18|0.07186|2020-03-24
2024-09-01 17:36:20|DAILY|00379|176|/indices/switzerland-20|INDICES:CH|12131.341480727|13|106.58116007014|0.0302|1|1|0.03022|12436.5898|0.02703|59|0.027034796075767|59|31.49|0.00912|0.01774|0.018397409890591|0.023106540218831|147.04580005469|136.56559966147|116.23176352991|0.595|0.378|0.03498|37|15|0.00017806287170773|0.01100101104503|12997.150390625|2022-01-03|-0.09637|2020-03-12|0.07016|2020-03-24
2024-09-01 17:36:20|DAILY|00380|28826|/indices/ftse-switzerland|INDICES:CH|642.2048758792|18|0.94503404938041|0.0543|1|2|0.04776|645.04|-0.00397|2|-0.0039668004667083|2|4.59|-0.00077|0.00776|0.0029886611218213|0.0078604890844753|146.61241183836|200.68581471674|112.08340191613|0.517|0.349|0.00547|261|0|0.00013987644151565|1.501647446458E-5|703.03997802734|2021-12-28|-0.09191|2020-03-12|0.06233|2020-03-24
2024-09-01 17:36:22|DAILY|00381|49474|/indices/swiss-allshare|INDICES:CH|15986.291432069|13|129.35435337292|0.0295|1|2|0.02769|16364.1396|-0.02964|15|-0.029641745516197|15|28.41|0.00895|0.01811|0.011982549394829|0.020813201298369|135.59024342507|145.96692870912|127.6743773191|0.659|0.463|0.03101|41|15|0.00025433305012744|0.0099619796091759|16469.599609375|2022-01-03|-0.091|2020-03-12|0.06186|2020-03-24
2024-09-01 17:36:23|DAILY|00382|49472|/indices/swiss-mid|INDICES:CH|2628.3636709975|12|23.780102831551||0|0|0.0129|2702.707|-0.04014|17|-0.040138102349923|17|25.91|-0.00094|0.01275|0.0010020035022112|0.0069958919317663|100.2240377705|109.86400494266|97.015871190813|0.467|0.333|0.03703|45|12|4.2259983007647E-5|0.012794995751912|3556.3149414062|2021-09-07|-0.09563|2020-03-12|0.08293|2020-03-24
2024-09-01 17:36:24|DAILY|00383|27487|/indices/ftse-italia-all-share|INDICES:IT|35567.004891318|11|326.86816122739|0.0457|1|2|0.03999|36587.9414|-0.0053|8|-0.0053029701740646|8|24.08|-0.00583|0.01092|0.0055218028746417|0.012235957752858|110.49398678623|122.02966623367|140.8308020962|0.551|0.408|0.04194|49|17|0.0003873781512605|0.014295487394958|37697.3984375|2024-05-16|-0.16398|2020-03-12|0.08328|2020-03-24
2024-09-01 17:36:25|DAILY|00384|27485|/indices/ftse-italia-mid-cap|INDICES:IT|46396.094538049|10|399.2673154419||0|0|0.03178|47825.0117|0.01848|14|-0.025160478402917|12|26.24|0.00929|0.02321|0.0074270651625851|0.014906030401956|117.82109244326|123.73533104779|117.05577529641|0.578|0.356|0.03641|45|17|0.00020761344537815|0.012789319327731|52160.33984375|2021-11-08|-0.12689|2020-03-12|0.05821|2020-03-13
2024-09-01 17:36:26|DAILY|00385|27486|/indices/ftse-italia-small-cap|INDICES:IT|28496.044658242|10|225.58862954433||0|0|0.02531|29184.9004|-0.02817|11|-0.028169287393133|11|25.13|0.01533|0.02649|0.023690905363932|0.030963419295062|192.13443481333|182.49444164579|127.62069125434|0.66|0.447|0.03352|47|17|0.00026318487394958|0.010718462184874|32951.359375|2021-11-11|-0.11814|2020-03-12|0.04445|2020-03-13
2024-09-01 17:36:27|DAILY|00386|951248|/indices/ftse-mib-tr-eur|INDICES:IT|-86304.3203125|1|0||1|0|0|86304.3203|0.01454|1|0.014540213047922|1|1|-9.0E-5|0.00693|0.0044916613932524|0.011741650534145|2223.1533056741|19776.325234645|174.57092695076|0.595|0.383|0.00963|1188|0|0.00057569865319865|0|87130.71875|2024-05-16|-0.16924|2020-03-12|0.08926|2020-03-24
2024-09-01 17:36:28|DAILY|00387|956499|/indices/investing.com-italy-40|INDICES:IT|3271.7588656859|11|31.963678885951|0.0431|1|2|0.03867|3368.6001|-0.00683|34|-0.0068267706134459|34|22.11|-0.01047|0.00573|-0.010604597489052|-0.0047982309003091|69.505650173107|87.904058715472|145.19828007139|0.585|0.396|0.04289|53|20|0.00042489001692047|0.01511383248731|3447.3999023438|2024-05-20|-0.16641|2020-03-12|0.09061|2020-03-24
2024-09-01 17:36:29|DAILY|00388|174|/indices/spain-35|INDICES:ES|11106.798177704|11|99.967176442491|0.0451|1|2|0.0413|11401.9004|0.01052|46|0.013043881562648|36|26.4|-0.00335|0.01459|0.010749414640195|0.015913984096162|122.6228750364|126.30084720342|117.65209840717|0.467|0.356|0.03995|45|10|0.00022534223706177|0.014454883138564|11469.900390625|2024-06-07|-0.14059|2020-03-12|0.08573|2020-11-09
2024-09-01 17:36:30|DAILY|00389|24227|/indices/ftse-latibex|INDICES:ES|2057.1038555412|16|31.462689986418|0.0003|1|1|0.00033|2091.1001|0.08624|41|-0.037447065013124|28|22.34|0.00761|0.02655|0.034309821077384|0.029960779189616|243.02749827539|168.13902261024|81.658077857862|0.585|0.396|0.04945|53|19|-1.0075062552127E-5|0.016875546288574|2898.3999023438|2022-04-12|-0.10885|2020-03-09|0.07194|2020-03-25
2024-09-01 17:36:31|DAILY|00390|24228|/indices/general-madrid|INDICES:ES|1093.844343607|11|9.2652236804728|0.0445|1|2|0.04073|1120.5699|0.01008|36|0.010076921258851|36|26.33|0.0011|0.01835|0.016762108746961|0.024837482186698|138.50952982766|145.1455700426|116.05148475072|0.467|0.356|0.03873|45|13|0.00021246025104603|0.013846820083682|1134.7299804688|2024-06-03|-0.13973|2020-03-12|0.0858|2020-11-09
2024-09-01 17:36:32|DAILY|00391|24226|/indices/ibex-medium-cap|INDICES:ES|14061.974456736|3|114.27511598388|0.0073|1|1|0.0073|14442.5996|0.10009|55|0.10009436510173|55|27.81|0.00329|0.01484|0.008725728105045|0.010346326363018|116.72890140434|117.277629636|101.08909924669|0.512|0.442|0.03406|43|16|5.8171953255426E-5|0.011771460767947|15218.299804688|2024-06-03|-0.10467|2020-03-12|0.03908|2020-03-24
2024-09-01 17:36:33|DAILY|00392|24229|/indices/ibex-small-cap|INDICES:ES|8381.0737289365|10|62.365108538233||0|0|-0.00453|8469|0.03508|31|0.035077943059501|31|26.44|0.00603|0.01802|0.014382730734798|0.026655559149762|131.9984136082|144.18499656704|121.13453840855|0.489|0.333|0.03921|45|13|0.00023090075062552|0.013584445371143|9263.7998046875|2021-06-16|-0.14304|2020-03-12|0.04998|2020-03-17
2024-09-01 17:36:34|DAILY|00393|1159115|/indices/vibex|INDICES:ES|-11.60000038147|1|0||0|0|0|11.5|0.01754|1|0.017543927160696|1|1|0.00019|0.03192|0.027348539760833|0.068143129770919|148913781.12264|9548540390595.5|100.87719635803|0.517|0.335|0.04657|1196|0|0.0022257274247492|0|76.599998474121|2020-03-16|-0.17341|2020-03-31|0.54918|2020-02-24
2024-09-01 17:36:35|DAILY|00394|168|/indices/netherlands-25|INDICES:NL|896.15446770368|12|8.2468404366654|0.0265|1|2|0.01413|918.66|0.01165|21|0.0327909216464|53|26.36|0.00283|0.0152|0.0051403879413909|0.023480141068735|109.71258394624|138.45646230923|149.89475426495|0.533|0.333|0.03699|45|18|0.00041144527986633|0.012653199665831|949.14001464844|2024-07-15|-0.10753|2020-03-12|0.08971|2020-03-24
2024-09-01 17:36:36|DAILY|00395|14861|/indices/ams-all-share-index|INDICES:NL|1178.1015583145|10|12.369487886055||0|0|0.00746|1212.65|0.01638|51|0.016377887968434|51|30.46|0.00391|0.0167|0.0075198786615606|0.02389617479526|113.77127906457|136.35346904346|137.87791053535|0.538|0.359|0.04245|39|14|0.00034395989974937|0.014819022556391|1281.5500488281|2024-07-15|-0.10852|2020-03-12|0.08239|2020-03-24
2024-09-01 17:36:38|DAILY|00396|14863|/indices/ams-small-cap-index|INDICES:NL|-1223.885566315|22|11.669366506527||0|0|0.00935|1208.28|-0.025|15|-0.025002661697331|15|21|-0.00543|0.00722|-0.006996130869863|-0.00049254575591914|75.924299968635|96.958576175939|115.94331068442|0.625|0.411|0.03931|56|23|0.00020732664995823|0.01330007518797|1462.7099609375|2022-04-21|-0.11498|2020-03-12|0.05804|2020-03-24
2024-09-01 17:36:38|DAILY|00397|14862|/indices/amx-index|INDICES:NL|880.65942002078|12|8.1685295080478||0|0|0.03134|905.05|0.05959|57|-0.015332048728427|10|25.23|0.00646|0.01862|0.001245424418126|0.0083805035983778|100.93210413608|114.19241981051|97.795664363825|0.574|0.383|0.03836|47|18|6.671679197995E-5|0.01309507101086|1115.9799804688|2021-09-07|-0.12975|2020-03-12|0.09589|2020-03-24
2024-09-01 17:36:39|DAILY|00398|1016254|/indices/atx|INDICES:AT|3614.2014184862|12|34.784545074924|0.0276|1|1|0.02758|3730|-0.04568|21|-0.045683752443925|21|26.11|-0.00096|0.01676|0.0090120654601884|0.020964000527872|117.06951336196|135.89717114839|115.5024003024|0.578|0.4|0.05049|45|16|0.00023580101180438|0.017444165261383|4078.3400878906|2022-02-10|-0.13649|2020-03-12|0.10744|2020-03-20
2024-09-01 17:36:40|DAILY|00399|49519|/indices/atx-5|INDICES:AT|1765.2766543885|12|20.061122528055|0.0412|1|2|0.03038|1831.67|-0.0312|21|-0.03119812185406|21|33.54|0.01033|0.03084|0.021743775472508|0.028052866192925|129.24615735414|128.41571675866|124.95873375052|0.571|0.429|0.06319|35|11|0.00034584810126582|0.021035324894515|1874.9300537109|2022-02-10|-0.13938|2020-03-12|0.12631|2020-03-20
2024-09-01 17:36:41|DAILY|00400|49520|/indices/atx-prime|INDICES:AT|1806.5584675264|12|16.263836019834|0.0239|1|1|0.02395|1861.22|-0.04366|21|-0.043656826315117|21|23.98|0.00148|0.01359|-0.0086621301169346|-0.0034259405748892|75.437203196867|91.321217493673|114.26659523091|0.592|0.388|0.04857|49|21|0.00021682967959528|0.016389300168634|2040.5400390625|2022-02-10|-0.13294|2020-03-12|0.0987|2020-03-20
2024-09-01 17:36:43|DAILY|00401|28856|/indices/ftse-austria|INDICES:AT|381.83205953359|18|0.75598218997646|0.0717|1|2|0.05883|384.1|-0.01102|2|-0.011021487102308|2|4.84|0.00305|0.01691|0.013615996458355|0.018480725782847|455.92773880353|475.83398790537|122.88447295108|0.494|0.356|0.00784|247|0|0.00030854080791426|2.0923330585326E-5|412.95999145508|2022-02-10|-0.13547|2020-03-12|0.11174|2020-03-20
2024-09-01 17:36:43|DAILY|00402|49521|/indices/immobilien---atx|INDICES:AT|402.99435342384|189|5.3516967598237|0.3427|1|2|0.33517|415.45|-0.02529|16|-0.025291098247379|16|30.21|0.01371|0.02485|0.0226581110176|0.017698456328304|145.04194370513|117.47742963244|95.971262479785|0.636|0.424|0.05332|33|18|5.7122362869199E-5|0.01633952742616|483.36999511719|2020-02-17|-0.14203|2020-03-12|0.08578|2020-03-24
2024-09-01 17:36:44|DAILY|00403|49522|/indices/ntx|INDICES:AT|1377.0219897516|11|13.38768961405|0.0142|1|2|0.00998|1418.15|-0.00922|19|-0.0092214677813183|19|30.21|0.02033|0.03332|0.018164618191537|0.015898387672152|138.98235705983|119.81240147928|115.01248779336|0.513|0.333|0.04821|39|16|0.00021867003367003|0.015935917508418|1461.1199951172|2024-05-20|-0.1356|2020-03-12|0.07439|2022-03-09
2024-09-01 17:36:45|DAILY|00404|14601|/indices/bel-20|INDICES:BE|4079.139220832|16|34.375223915391|0.0307|1|1|0.0307|4184.3999|0.01126|29|0.011260905058688|29|28.83|0.00253|0.01714|0.0061392222109553|0.014058081948769|111.60649707867|122.66825440624|104.19504258219|0.561|0.39|0.03969|41|17|0.00011647451963241|0.012896900584795|4413.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-09-01 17:36:46|DAILY|00405|49513|/indices/bel-20-institutional|INDICES:BE|13445.122322763|18|20.732663245559|0.0573|1|2|0.04804|13507.3203|0.0237|8|0.023695527924028|8|8.43|0.00094|0.01155|0.012517755938905|0.02165596846238|244.32455662093|270.93014715693|119.35013931737|0.55|0.35|0.01566|140|10|0.00022998329156224|0.0095075689223058|13507.3203125|2024-08-30|-0.14211|2020-03-12|0.07638|2020-03-24
2024-09-01 17:36:48|DAILY|00406|49514|/indices/bel-20-private|INDICES:BE|9891.0570486203|18|15.257676501563|0.0571|1|2|0.04791|9936.8301|0.02367|8|0.02366866066828|8|8.43|0.00107|0.01154|0.013118946467595|0.021775027542192|252.80786922237|267.20364194574|114.6755362874|0.543|0.343|0.01566|140|11|0.00019655806182122|0.0094978613199666|9936.830078125|2024-08-30|-0.14211|2020-03-12|0.07638|2020-03-24
2024-09-01 17:36:49|DAILY|00407|14836|/indices/bel-mid|INDICES:BE|6570.9780620236|13|50.970691565056|0.0151|1|1|0.01512|6731.3301|0.00138|9|-0.027210738368718|14|26.33|0.00735|0.01762|0.0087472487568078|0.016906524815573|116.39877889658|123.31505660674|109.53159702202|0.467|0.311|0.0311|45|17|0.00012917293233083|0.010059189640769|7363.5400390625|2022-01-05|-0.09976|2020-03-12|0.06188|2020-03-24
2024-09-01 17:36:50|DAILY|00408|14837|/indices/bel-small|INDICES:BE|8731.7238030866|15|70.982370792755||0|0|0.01732|8888.9102|0.02477|42|-0.022183662948102|19|27.51|0.01526|0.02321|0.0089874586767881|0.011869114423323|124.42958118802|121.79552063569|63.683309752996|0.651|0.419|0.0329|43|19|-0.00033076858813701|0.010172406015038|15297.290039062|2022-01-07|-0.08476|2020-03-12|0.03608|2020-03-03
2024-09-01 17:36:51|DAILY|00409|41146|/indices/nzx-50|INDICES:NZ|12321.616608577|66|123.56046816806|0.0489|1|1|0.04891|12447.6797|0.05993|73|0.059925166189992|73|32.51|0.00414|0.01432|0.016317411019623|0.014384820155335|135.54607473711|121.01830246436|151.09054849899|0.571|0.4|0.03207|35|11|0.00037602660016625|0.01013255195345|13643.780273438|2021-01-08|-0.04969|2020-03-12|0.07183|2020-03-24
2024-09-01 17:36:51|DAILY|00410|41148|/indices/nzx-midcap|INDICES:NZ|5173.1662367064|37|57.461335529821|0.0548|1|2|0.04924|5197.8398|-0.02951|30|-0.0027886702693801|28|35.36|0.01459|0.02452|0.024493964618207|0.017172859715085|154.8123378357|123.1322248733|118.47107792059|0.576|0.394|0.03082|33|11|0.00017470490440565|0.0094286201163757|6747.240234375|2021-09-06|-0.0654|2020-03-13|0.07531|2020-03-24
2024-09-01 17:36:53|DAILY|00411|41141|/indices/dow-jones-new-zealand|INDICES:NZ|339.64975904873|72|3.9665544068588|0.0482|1|1|0.0482|347.93|-0.01223|32|0.037714449088017|74|34.73|0.00828|0.01828|0.013294591407104|0.024384677440015|123.80817418958|132.9600791255|102.46797384305|0.515|0.364|0.03818|33|14|6.6310599835662E-5|0.011649400164339|417.26998901367|2021-01-11|-0.06578|2020-03-23|0.07076|2020-03-24
2024-09-01 17:36:54|DAILY|00412|41142|/indices/dow-jones-new-zealand-(usd)|INDICES:NZ|389.27711601806|13|4.9299080447218||0|0|0.03922|402.52|0.02231|59|0.022307430865245|59|22.74|0.00067|0.0149|0.014285141177589|0.01959886015781|133.08115787631|129.9540861457|95.034824841129|0.453|0.302|0.0433|53|11|4.3451109285128E-5|0.013673722267872|561.23999023438|2021-01-07|-0.08173|2020-03-12|0.09478|2020-03-24
2024-09-01 17:36:55|DAILY|00413|41147|/indices/nzx-all|INDICES:NZ|1825.1310581671|66|17.853252512059|0.0436|1|1|0.04356|1840|-0.0038|18|-0.017655681141625|40|30.76|0.00459|0.01338|0.015367645788417|0.013575611718146|134.78055875919|116.5435336899|134.60821720009|0.568|0.324|0.03098|37|15|0.00027869492934331|0.0098405569409809|2243.7399902344|2021-01-08|-0.05219|2020-03-12|0.07074|2020-03-24
2024-09-01 17:36:56|DAILY|00414|41150|/indices/nzx-smallcap|INDICES:NZ|16943.026697381|13|147.47069928545|0.0152|1|1|0.01518|17292.8906|-0.02806|6|-0.010756244166132|11|29.05|0.02683|0.03383|0.019583985167628|0.032644445741131|159.12091879342|162.11697393065|122.00081521782|0.634|0.39|0.02421|41|19|0.00019152119700748|0.0076638071487947|24292.759765625|2022-01-06|-0.06905|2020-03-23|0.04896|2020-04-09
2024-09-01 17:36:57|DAILY|00415|1096456|/indices/nzax-all-price|INDICES:NZ|16943.026697381|13|147.47069928545|0.0152|1|1|0.01518|17292.8906|-0.02806|6|-0.010756244166132|11|0.71|0.00065|0.00083|0.030889566510454|0.083703707028541|159.12091879342|162.11697393065|122.00081521782|0.015|0.01|0.00059|41|19|0|0|-10000||0|2020-03-23|0|2020-04-09
2024-09-01 17:36:58|DAILY|00416|24441|/indices/s-p-tsx-composite|INDICES:CA|22767.617957566|12|192.2262310007|0.0257|1|2|0.01361|23346.1797|0.00687|22|0.0068725224873043|22|21.09|-0.00425|0.00692|0.007223112588777|0.012176686124775|118.46529081662|124.77876447144|136.52777203514|0.455|0.345|0.03127|55|10|0.00033797608881298|0.010215738684885|23413.94921875|2024-08-26|-0.12345|2020-03-12|0.11957|2020-03-24
2024-09-01 17:36:59|DAILY|00417|25282|/indices/s-p-tsx-60|INDICES:CA|1363.3110944364|13|11.377791289578|0.0291|1|2|0.02681|1401.13|0.00809|22|0.0080859243868092|22|21.87|-0.00275|0.00837|0.0091965469864926|0.015423969066595|126.08596731897|134.06187868704|137.60312090672|0.509|0.377|0.0304|53|13|0.00034502134927412|0.010316421861657|1401.7800292969|2024-08-26|-0.1251|2020-03-12|0.1239|2020-03-24
2024-09-01 17:37:00|DAILY|00418|25280|/indices/s-p-tsx-completion|INDICES:CA|1372.4229103586|12|13.506262660091|0.0084|1|1|0.00839|1398.5699|-0.00535|22|-0.0053491869384371|22|19.66|-0.00836|0.00505|-0.0046337428859298|0.0011368770759885|85.621497878104|101.41159072043|133.57112945053|0.508|0.39|0.03187|59|14|0.00033021349274125|0.011544568744663|1418.0899658203|2024-07-31|-0.11718|2020-03-12|0.1013|2020-03-24
2024-09-01 17:37:01|DAILY|00419|25278|/indices/s-p-tsx-canadian-small-cap|INDICES:CA|769.61309419276|11|9.704108191523|0.0044|1|2|0.00124|785.8|-0.01769|16|-0.017688102986986|16|21.91|-0.00391|0.01186|0.012742680812928|0.02277501608108|127.14592709949|141.89631516916|131.98958932006|0.415|0.321|0.04236|53|10|0.00035204953031597|0.014545286080273|857.04998779297|2022-04-18|-0.12854|2020-03-12|0.09036|2020-03-24
2024-09-01 17:37:02|DAILY|00420|25279|/indices/s-p-tsx-venture-composite|INDICES:CA|555.70006651196|10|7.1695592569344||0|0|-0.00894|567.91|0.01005|21|0.0017947133466545|14|22.78|0.0218|0.0348|0.048469591276425|0.054114844357437|355.02461432739|221.06970744359|96.604687747556|0.627|0.373|0.04059|51|16|8.1631084543126E-5|0.014199479077711|1113.6400146484|2021-02-22|-0.10529|2020-03-12|0.08417|2020-03-24
2024-09-01 17:37:04|DAILY|00421|39929|/indices/sensex|INDICES:IN|80721.013256325|5|575.171362475|0.0101|1|2|0.00817|82365.7734|-0.03596|8|-0.035960415390577|8|26.72|0.00515|0.01829|0.026548823895136|0.039075093835145|181.78404565176|189.55892004729|202.66685493083|0.581|0.419|0.03527|43|13|0.00069120555073721|0.012420893321769|82637.03125|2024-08-30|-0.13153|2020-03-23|0.08975|2020-04-07
2024-09-01 17:37:04|DAILY|00422|17940|/indices/s-p-cnx-nifty|INDICES:IN|24715.018093347|5|172.95230221763|0.0136|1|2|0.00901|25235.9004|0.02514|34|0.025143188745294|34|29.46|0.01119|0.02439|0.032514869076456|0.050840504125156|204.66652192002|194.05074410504|210.17829580107|0.615|0.359|0.03459|39|10|0.00072046834345187|0.012218152645273|25268.349609375|2024-08-30|-0.1298|2020-03-23|0.08763|2020-04-07
2024-09-01 17:37:05|DAILY|00423|1169136|/indices/nifty-midcap-150|INDICES:IN|21221.302312577|4|214.48256247443|0.0025|1|1|0.00255|21925.4492|0.03899|38|0.038994480712834|38|21.7|0.00213|0.01877|0.018110768070641|0.038919339315172|155.31433408432|204.96689866602|338.11692441631|0.528|0.377|0.03999|53|14|0.0011340676496097|0.013393885516045|21969.400390625|2024-08-01|-0.13035|2020-03-23|0.04813|2020-04-07
2024-09-01 17:37:06|DAILY|00424|17942|/indices/india-vix|INDICES:IN|11.123150573252|19|2.273940809287||0|0|-0.34246|13.3925|0.19909|25|0.19909498186626|25|75.67|0.08394|0.18471|0.37795716012527|0.49278754445404|175.34757465236|218.14555013294|115.65079707605|0.4|0.333|0.33176|15|4|0.0016671379011275|0.12157027753686|86.63500213623|2020-03-24|-0.29395|2024-06-05|0.42231|2024-08-05
2024-09-01 17:37:07|DAILY|00425|17943|/indices/cnx-100|INDICES:IN|25738.353580154|5|179.14906703192|0.0112|1|2|0.00758|26274.3496|0.02305|34|0.023048601241441|34|26.72|0.00991|0.02041|0.022784717833042|0.03440423405441|190.80327304275|193.28767356797|216.73935345448|0.744|0.488|0.03606|43|18|0.00074514310494362|0.012057510841284|26309.05078125|2024-08-30|-0.12799|2020-03-23|0.08427|2020-04-07
2024-09-01 17:37:09|DAILY|00426|17949|/indices/cnx-200|INDICES:IN|13993.545513046|5|99.984828984771|0.0099|1|2|0.00732|14295.7002|0.0261|35|0.026100530881131|35|28.02|0.01172|0.02474|0.031489335236879|0.046633322130877|201.48024845402|197.46552407182|230.70735102408|0.61|0.39|0.03594|41|10|0.00079915004336513|0.012051960104076|14317.450195312|2024-08-30|-0.12841|2020-03-23|0.08113|2020-04-07
2024-09-01 17:37:09|DAILY|00427|17944|/indices/s-p-cnx-defty|INDICES:IN|-10425.780273438|1|0||1|0|0|10425.7803|0.00334|1|0.0033375355223437|1|1|-0.00049|0.00618|0.0042945761559624|0.012150097351701|1567.4666412659|13758.745194221|115.45318365219|0.574|0.357|0.00893|1148|0|0.00025493902439024|0|10425.780273438|2024-08-30|-0.18834|2021-01-11|0.09539|2020-04-07
2024-09-01 17:37:10|DAILY|00428|954869|/indices/nv20|INDICES:IN|13972.411451475|5|121.92111773737|0.0165|1|2|0.01041|14348.25|0.06679|39|0.066792757201733|39|29.46|0.00736|0.02079|0.014829819632803|0.036051053774714|132.26812707679|154.51676649982|259.92649950462|0.564|0.333|0.03607|39|15|0.00089480485689506|0.012513165654814|14379.75|2024-08-30|-0.09448|2020-03-23|0.08549|2020-03-20
2024-09-01 17:37:11|DAILY|00429|17945|/indices/s-p-cnx-500|INDICES:IN|23218.717825058|5|167.15232654315|0.0104|1|2|0.00733|23734.5508|0.02855|36|0.028553449945237|36|26.72|0.01112|0.02393|0.0265702352596|0.038381503590061|197.68922793799|186.84758913896|243.07660607522|0.674|0.419|0.03554|43|16|0.00084268863833478|0.011860763226366|23766.400390625|2024-08-30|-0.12808|2020-03-23|0.07691|2020-04-07
2024-09-01 17:37:12|DAILY|00430|17946|/indices/cnx-midcap|INDICES:IN|57396.697194844|4|610.32619546873||0|0|0.00112|59286.6484|0.04448|37|0.04448331994392|37|21.7|0.00115|0.01697|0.015861456383722|0.035157181463212|145.31573706152|196.92627359905|346.977225004|0.528|0.396|0.04294|53|14|0.0011674848222029|0.01461579358196|59472.55078125|2024-08-30|-0.13193|2020-03-23|0.05415|2020-04-07
2024-09-01 17:37:14|DAILY|00431|17947|/indices/nifty-midcap-50|INDICES:IN|-16660.135368498|19|176.12745830521||0|0|-0.0561|16618.8008|0.04964|37|0.049643459249555|37|28.38|0.02099|0.03329|0.027847796250921|0.058608758178974|201.37247711548|237.8768647584|357.69570538752|0.725|0.4|0.0489|40|21|0.0012116912402428|0.016252705984389|16743.599609375|2024-08-01|-0.14894|2020-03-23|0.06424|2020-04-07
2024-09-01 17:37:14|DAILY|00432|17941|/indices/cnx-nifty-junior|INDICES:IN|73035.143780483|3|739.44295858894|0.0026|1|1|0.00263|75279.7969|-0.04814|8|0.00073443309738264|23|28.07|0.01562|0.02891|0.044690798428348|0.05006767830335|262.56401073351|205.82092521778|270.45209043262|0.585|0.39|0.04199|41|16|0.00094286209887251|0.014054848222029|75450.546875|2024-08-30|-0.11635|2020-03-23|0.06385|2020-04-07
2024-09-01 17:37:15|DAILY|00433|17948|/indices/cnx-smallcap|INDICES:IN|18650.839998764|4|233.98480189624|0.0063|1|2|-0.00136|19307.0996|0.03317|38|0.033165627965443|38|25.56|0.01751|0.03919|0.027152584844464|0.057792360490123|165.59409232433|232.74183016044|328.24101547799|0.533|0.378|0.04469|45|8|0.0011327927146574|0.015405923677363|19440.05078125|2024-08-28|-0.13193|2020-03-23|0.05444|2020-09-14
2024-09-01 17:37:16|DAILY|00434|1141645|/indices/nifty-smallcap-250|INDICES:IN|17640.337026192|5|196.62051659995|0.008|1|2|0.00493|18170.25|-0.04777|7|0.062984292482812|27|23.45|0.0151|0.03378|0.04956083281931|0.06948429355453|347.56135299671|353.37116989239|368.54130779492|0.571|0.408|0.04033|49|14|0.0012188725065048|0.013902211621856|18316.25|2024-08-28|-0.12412|2020-03-23|0.05075|2020-09-14
2024-09-01 17:37:17|DAILY|00435|1167676|/indices/nifty-smallcap-50|INDICES:IN|8813.1518056806|8|113.72446321062|0.0226|1|2|0.01761|9168.9502|0.04924|39|0.049236958100162|39|24.38|0.01427|0.03473|0.033761139076227|0.056476381460138|191.92119090901|237.67100223092|315.71940890178|0.511|0.383|0.04754|47|13|0.0011047701647875|0.016246556808326|9205.9501953125|2024-08-30|-0.13754|2020-03-23|0.0607|2020-09-14
2024-09-01 17:37:19|DAILY|00436|1116121|/indices/s-p-bse-allcap|INDICES:IN|9621.7996135104|9|92.948793812375|0.0001|1|2|-0.00476|9711.21|-0.02853|7|-0.028532646388564|7|26.41|0.01284|0.02539|0.03106292062823|0.047280019800782|183.32034049981|183.2557088816|219.4610661555|0.537|0.341|0.0356|41|10|0.00079254812098992|0.011879670027498|9941.6904296875|2024-05-27|-0.12852|2020-03-23|0.07739|2020-04-07
2024-09-01 17:37:19|DAILY|00437|39936|/indices/s-p-bse-mid-cap|INDICES:IN|47616.408183297|7|479.11524098447|0.0087|1|1|0.00867|49065.3594|-0.05133|8|0.03987004271437|26|22.49|0.00428|0.01847|0.028188746346482|0.049506098571179|209.52975752334|251.25276137522|324.99739142716|0.569|0.392|0.04135|51|18|0.0011029141370338|0.013804353859497|49186.328125|2024-08-30|-0.12834|2020-03-23|0.05405|2020-04-07
2024-09-01 17:37:20|DAILY|00438|39937|/indices/s-p-bse-smallcap|INDICES:IN|54515.300870107|7|563.81276897741|0.0076|1|1|0.00761|56021.5508|-0.04337|5|-0.043374013502519|5|19.44|0.00354|0.02274|0.023488213833169|0.040606311204697|214.61741862583|278.25073627273|399.80877417987|0.644|0.475|0.03947|59|16|0.0012830182133565|0.013136669557676|56416.30859375|2024-08-28|-0.12266|2020-03-23|0.04172|2022-02-25
2024-09-01 17:37:21|DAILY|00439|39933|/indices/s-p-bse-100|INDICES:IN|26185.939895428|5|181.41814683646|0.0131|1|2|0.00805|26726.5801|0.02751|35|0.027506161015032|35|26.72|0.00919|0.02053|0.015941743249661|0.039103322687572|146.85444431141|183.57055420657|221.29475163355|0.651|0.395|0.03556|43|16|0.00076371205550737|0.012045819601041|26772.349609375|2024-08-30|-0.1296|2020-03-23|0.08483|2020-04-07
2024-09-01 17:37:22|DAILY|00440|39934|/indices/s-p-bse-200|INDICES:IN|11437.58182811|5|79.929429692633|0.0103|1|2|0.0073|11679.2695|0.02367|35|0.023668801933157|35|28.02|0.01146|0.02491|0.02382777003182|0.041069870221179|161.30526078745|188.18545731584|232.19039943804|0.561|0.415|0.03582|41|9|0.00080416305290546|0.011946513443192|11697.740234375|2024-08-30|-0.12914|2020-03-23|0.08117|2020-04-07
2024-09-01 17:37:24|DAILY|00441|39935|/indices/s-p-bse-500|INDICES:IN|36672.551866309|5|257.7711226886|0.0102|1|2|0.0071|37459.0586|0.02753|36|0.027532081948436|36|26.72|0.01047|0.0243|0.03047185532927|0.035652208200451|196.71044300849|184.50394288797|240.70247370529|0.581|0.442|0.03557|43|12|0.00083454466608846|0.01182420641804|37517.83984375|2024-08-30|-0.12881|2020-03-23|0.07781|2020-04-07
2024-09-01 17:37:24|DAILY|00442|28869|/indices/ftse-singapore|INDICES:SG|364.0236098315|12|0.56212720785964|0.0496|1|2|0.04126|365.71|0.02024|5|0.020236625425199|5|5.42|0.00292|0.01067|0.0057344464949091|0.01145598164191|173.19689316779|216.24725841279|107.72335031221|0.45|0.311|0.00513|222|0|0.00010510708401977|3.1861614497529E-5|372.39999389648|2024-07-15|-0.07212|2020-03-23|0.06943|2020-03-25
2024-09-01 17:37:25|DAILY|00443|100148|/indices/simsci|INDICES:SG|310.07271382505|12|3.0507640928203|0.0403|1|2|0.03026|320.68|0.08515|64|0.085151853501318|64|23.25|0.00415|0.01526|0.002091866699623|0.0066095403574279|103.14226858191|110.84506194954|85.423547653069|0.529|0.373|0.03177|51|19|-7.6466165413534E-5|0.010901996658312|378.94000244141|2020-01-17|-0.07143|2020-03-23|0.06718|2020-03-25
2024-09-01 17:37:26|DAILY|00444|37426|/indices/kospi|INDICES:KR|2591.0152910417|11|33.30681782427||0|0|-0.0085|2674.3101|0.02049|26|0.020486413610107|26|24.3|-0.00139|0.01533|0.01844938451214|0.034459529199812|137.97841042281|160.52619747572|122.9471790548|0.426|0.319|0.03749|47|13|0.00026082465277778|0.012744435763889|3316.080078125|2021-06-25|-0.08768|2024-08-05|0.08601|2020-03-24
2024-09-01 17:37:27|DAILY|00445|49661|/indices/kospi-50|INDICES:KR|2434.3793374508|11|35.606477559182|-0.0221|1|1|-0.0221|2496.9199|0.05104|20|0.042173886367784|25|29.28|0.00914|0.02412|0.02974642743465|0.041046239890272|200.80232689824|168.73747458924|125.6153903597|0.667|0.359|0.04386|39|17|0.00028980034722222|0.013836979166667|3173.4299316406|2021-01-11|-0.09028|2024-08-05|0.0939|2020-03-24
2024-09-01 17:37:29|DAILY|00446|29072|/indices/ftse-korea|INDICES:KR|-409.39417601119|2|2.0622560992546||0|0|-0.0038|404.05|0.02772|14|0.027721172909769|14|4.72|0.00112|0.0129|0.0069571234479293|0.013515151718589|251.03681760115|350.2339949699|126.44738592606|0.545|0.374|0.00803|257|0|0.00027808230452675|1.841975308642E-5|488.4700012207|2021-01-25|-0.09223|2024-08-05|0.09143|2020-03-24
2024-09-01 17:37:29|DAILY|00447|38016|/indices/kosdaq|INDICES:KR|739.97609036358|9|12.452013827081|-0.0251|1|1|-0.02512|767.66|-0.02847|11|-0.028469802296348|11|24.32|0.00212|0.0259|0.015097519981843|0.022291858213725|137.60351719258|143.34335381405|113.89275554136|0.511|0.383|0.04803|47|15|0.00024834926151173|0.016386107732407|1062.0300292969|2021-08-06|-0.11706|2020-03-19|0.09198|2020-03-20
2024-09-01 17:37:30|DAILY|00448|980237|/indices/kosdaq-100|INDICES:KR|-1904.156023869|32|34.3047221228||0|0|0.05226|1861.42|-0.04087|7|-0.040867458962923|7|28|0.01061|0.03282|0.0099074022004708|0.02135391833099|117.84980489809|130.55305060361|135.85718415856|0.575|0.375|0.06075|40|11|0.00044554300608167|0.020695725456125|2506.2700195312|2023-07-26|-0.11174|2024-08-05|0.13137|2023-11-06
2024-09-01 17:37:31|DAILY|00449|49660|/indices/kospi-100|INDICES:KR|2645.3978381928|11|37.348120704718|-0.0197|1|1|-0.01969|2722.3601|0.02935|26|0.029347489160173|26|26.56|0.00115|0.01713|0.016297346653727|0.02027960617717|137.19459308097|131.62919671494|122.2340550078|0.535|0.372|0.04159|43|15|0.00026340277777778|0.013504253472222|3442.1398925781|2021-01-11|-0.09105|2024-08-05|0.09215|2020-03-24
2024-09-01 17:37:32|DAILY|00450|37427|/indices/kospi-200|INDICES:KR|351.05854706352|11|5.0359513197315|-0.0205|1|1|-0.02048|361.55|0.02439|26|0.0243896321506|26|26.56|1.0E-5|0.01647|0.022731184178323|0.02677706248684|152.1235325503|142.22487676893|124.52212164379|0.488|0.349|0.0414|43|13|0.00027847222222222|0.013653680555556|449.04000854492|2021-01-11|-0.09122|2024-08-05|0.09149|2020-03-24
2024-09-01 17:37:34|DAILY|00451|49664|/indices/kospi-large-sized|INDICES:KR|2591.3805736474|11|35.008328357768||0|0|-0.00879|2677.8201|0.02918|26|0.029184085093384|26|25.38|0.00144|0.01655|0.01373516949016|0.034682380571121|134.65397599169|165.50312255721|124.70288793687|0.578|0.356|0.03963|45|14|0.00027842013888889|0.013382248263889|3303.2600097656|2021-01-11|-0.08744|2024-08-05|0.08986|2020-03-24
2024-09-01 17:37:35|DAILY|00452|49665|/indices/kospi-medium-sized|INDICES:KR|2799.935585423|9|38.231609550507|-0.0076|1|1|-0.00764|2914.9199|0.03783|50|0.037833127475954|50|25.42|0.00617|0.02254|0.015497493772773|0.037990974636206|128.86179705601|162.05681673415|130.90585510783|0.444|0.311|0.04275|45|13|0.00032478298611111|0.013445173611111|3670.8601074219|2021-09-16|-0.11921|2020-03-19|0.07659|2020-03-20
2024-09-01 17:37:35|DAILY|00453|49662|/indices/kospi-small-sized|INDICES:KR|2195.3226357928|9|25.413196132398||0|0|-0.02561|2241.6499|0.02762|34|0.017860674912089|22|21.58|0.0033|0.02007|0.013693014682662|0.023629566678144|132.81893662437|146.99188569396|122.73664903798|0.453|0.34|0.03814|53|11|0.00026388020833333|0.012287361111111|2896.8701171875|2021-07-06|-0.1315|2020-03-19|0.06117|2020-03-25
2024-09-01 17:37:36|DAILY|00454|49659|/indices/krx-100|INDICES:KR|5474.9725819273|11|78.111786664538||0|0|-0.01882|5646.8501|0.04598|20|0.041621334748652|25|26.56|0.00333|0.01811|0.014775309054237|0.033155634042203|142.09946745779|151.31956827945|120.30675403148|0.651|0.326|0.04204|43|18|0.00025149305555556|0.013869965277778|7173.9599609375|2021-01-11|-0.09135|2024-08-05|0.09273|2020-03-24
2024-09-01 17:37:37|DAILY|00455|1171911|/indices/csi1000|INDICES:CN|-4689.697867274|64|84.806204925693||0|0|0.12384|4629.77|-0.0469|20|-0.046901191329936|20|28.08|0.00346|0.01852|0.0070521238147783|0.0023807944341438|112.38913531127|100.69903022993|81.55942986144|0.579|0.447|0.05754|38|15|-7.2654867256638E-5|0.017301955752212|8082.896484375|2021-11-30|-0.08753|2020-02-03|0.07012|2024-02-06
2024-09-01 17:37:39|DAILY|00456|40820|/indices/shanghai-composite|INDICES:CN|-2896.6913361059|64|27.080411085676|0.0768|-1|1|0.07675|2842.2141|0.07057|70|0.070569941234886|70|29.67|-0.00893|0.00361|-0.01264915541672|-0.0041923322321602|75.739373189085|92.637710434748|92.124146127013|0.556|0.389|0.04262|36|14|-2.0742705570292E-5|0.012302652519894|3731.6870117188|2021-02-18|-0.07724|2020-02-03|0.05711|2020-07-06
2024-09-01 17:37:40|DAILY|00457|942630|/indices/szse-component|INDICES:CN|-8378.6290743991|65|128.79818016589|0.1085|-1|1|0.10849|8348.4775|-0.03198|21|-0.031981657851743|21|31.38|0.00725|0.01976|0.014792757691126|0.022012960586848|129.16925541839|129.08901254878|78.471835164407|0.588|0.382|0.05436|34|16|-0.00012184792219275|0.016546136162688|16293.08984375|2021-02-18|-0.08446|2020-02-03|0.06223|2024-02-06
2024-09-01 17:37:41|DAILY|00458|28930|/indices/ftse-china-a50|INDICES:CN|-12005.011304514|59|139.9162148672||0|0|0.04052|11762.71|0.07734|78|0.077337902323219|78|38.5|0.01404|0.02779|0.03425935545352|0.026722241347264|164.06914655091|132.94185521595|81.777431100139|0.571|0.429|0.04701|28|10|-0.00010411091549296|0.016087579225352|20547.73046875|2021-02-18|-0.07074|2020-02-03|0.06504|2020-07-06
2024-09-01 17:37:42|DAILY|00459|28931|/indices/s-p-citic300|INDICES:CN|-3057.2800857695|27|33.572038426161||0|0|0.02384|3006.9199|-0.04077|4|-0.04077487234522|4|39.46|0.01291|0.02489|0.01465694512703|0.02264776316099|126.00652032783|120.3118317929|83.457629732638|0.643|0.321|0.04776|28|14|-9.2122015915119E-5|0.015099124668435|5284.5698242188|2021-02-18|-0.07848|2020-02-03|0.05351|2020-07-06
2024-09-01 17:37:42|DAILY|00460|28932|/indices/s-p-citic50|INDICES:CN|-3176.7145477468|61|35.993815854545||0|0|0.05047|3122.52|0.07457|76|0.074568079580386|76|44.63|0.02464|0.04|0.028120513325347|0.035512513650522|134.79360847822|137.32419708487|82.558300984689|0.5|0.417|0.04829|24|7|-9.6790450928382E-5|0.015804703801945|5401.9702148438|2021-02-18|-0.07279|2020-02-03|0.05981|2020-07-06
2024-09-01 17:37:44|DAILY|00461|995201|/indices/shanghai-se-a-share|INDICES:CN|-3036.0529287255|64|28.425802934063|0.077|-1|1|0.07696|2978.8965|0.07054|70|0.070535131383257|70|29.67|-0.00897|0.00359|-0.012676544124156|-0.0042181158580068|75.698413700339|92.60515121316|92.149155606279|0.556|0.389|0.04264|36|14|-2.0548187444739E-5|0.012311909814324|3911.923828125|2021-02-18|-0.0772|2020-02-03|0.05711|2020-07-06
2024-09-01 17:37:45|DAILY|00462|995240|/indices/sse-100|INDICES:CN|-4388.9239063344|70|79.969872190752|0.1711|-1|1|0.17111|4353.3652|-0.01735|14|-0.017350380137742|14|35.4|8.0E-5|0.02115|0.019882819093751|0.017161083561635|135.34940273254|117.06140904458|77.791591778621|0.633|0.367|0.05097|30|12|-0.00014479221927498|0.015644129089302|8360.5517578125|2021-12-13|-0.08485|2020-02-03|0.05565|2024-02-06
2024-09-01 17:37:46|DAILY|00463|13666|/indices/mcx|INDICES:RU|-2841.0011943799|73|57.447958673786||0|0|0.22705|2649.96|0.05891|55|0.058906451741126|55|36.23|0.0312|0.04696|0.042632307573769|0.045478866571339|197.96285579768|170.85333143513|86.022146822277|0.633|0.433|0.04643|30|14|5.4736842105263E-5|0.017079352890423|4292.6801757812|2021-10-14|-0.33281|2022-02-24|0.20036|2022-02-25
2024-09-01 17:37:47|DAILY|00464|13665|/indices/rtsi|INDICES:RU|-992.79306410027|17|22.891012821836||0|0|0.11712|915.48|-0.07519|10|-0.075185894793639|10|24.74|0.00167|0.02403|0.0027340277693161|0.015171403298949|100.75203025493|129.11505262429|58.787721679448|0.63|0.435|0.06043|46|18|-0.00014104852686309|0.02292403812825|1933.5899658203|2021-10-26|-0.38302|2022-02-24|0.26118|2022-02-25
2024-09-01 17:37:48|DAILY|00465|13667|/indices/mcx10|INDICES:RU|-5359.1675123184|25|135.73705287786|0.0976|-1|1|0.09764|4965.1602|-0.03397|7|-0.033965014164877|7|31.31|0.01345|0.03356|0.030155025276253|0.039809507149835|172.88703089753|168.73476090529|92.493950489053|0.556|0.389|0.05628|36|13|0.0001101303214596|0.018399713292789|6655.419921875|2024-04-23|-0.30663|2022-02-24|0.16609|2022-02-25
2024-09-01 17:37:49|DAILY|00466|19689|/indices/rts-standard|INDICES:RU|-17942.961670481|67|376.17515059103||0|0|0.21489|16822.9707|0.04925|55|0.049249886972192|55|38.75|0.0399|0.05488|0.0625351928347|0.068713609335186|251.41064315292|188.70442729628|80.459880906501|0.607|0.357|0.04536|28|11|1.2371850564726E-5|0.017948783666377|28034.2109375|2021-10-06|-0.3412|2022-02-24|0.21204|2022-02-25
2024-09-01 17:37:50|DAILY|00467|946030|/indices/russian-vix|INDICES:RU|23.955367276829|58|4.3322145404082|0.2998|1|1|0.29981|33.34|-0.3367|24|-0.20086764919811|47|44.12|0.04937|0.14711|-0.053584123861733|-0.085392840283251|25.628713500586|29.978748689548|143.45973287616|0.56|0.36|0.30843|25|12|0.0030827327586207|0.10438981896552|169.96000671387|2022-03-25|-0.28151|2022-06-09|0.44006|2020-03-12
2024-09-01 17:37:51|DAILY|00468|28933|/indices/ftse-china-25|INDICES:HK|11371.58779247|7|204.11559261409|0.0088|1|1|0.00882|11984.2803|0.06309|38|-0.064815113181689|6|24.49|0.00067|0.01634|0.0052116891291071|0.0032468462081188|103.98335157072|98.748101644516|61.050653638179|0.426|0.234|0.06236|47|17|-0.00024978392394123|0.020155289541919|24605.560546875|2021-02-17|-0.08233|2022-10-24|0.13625|2022-03-16
2024-09-01 17:37:52|DAILY|00469|179|/indices/hang-sen-40|INDICES:HK|17214.095136496|5|258.75149095958||0|0|0.01069|17989.0703|-0.06308|12|-0.063083204034738|12|27.98|0.00527|0.01976|0.01695914532199|0.0036019748399063|132.96896630063|99.460487052959|63.023308295269|0.537|0.366|0.0522|41|14|-0.00028149435273675|0.016741650738488|31183.359375|2021-02-18|-0.06356|2022-10-24|0.09082|2022-03-16
2024-09-01 17:37:53|DAILY|00470|28881|/indices/ftse-chi-hong-kong|INDICES:HK|10519.820432623|57|218.76113829068|0.3758|1|2|0.34926|10770.3203|0.22672|82|-0.021405818472142|28|24.52|-0.00163|0.01625|0.017054808048556|0.0026680056970984|124.24968847931|100.18792049434|84.907091747909|0.552|0.379|0.05517|29|10|-4.8761408083442E-5|0.017848226857888|17493.810546875|2021-02-18|-0.07473|2022-10-24|0.11695|2022-03-16
2024-09-01 17:37:54|DAILY|00471|28882|/indices/ftse-epra-nareit-hong-kong|INDICES:HK|1031.0702670969|36|18.093236163|0.1039|1|2|0.07314|1080.64|0.05023|22|0.050232940837159|22|30.31|0.01112|0.02451|0.0076683280248218|0.0079982195552962|112.32041393533|109.42662305086|52.617381906036|0.513|0.385|0.0475|39|14|-0.00044760065735415|0.015262686935086|2127.7099609375|2020-01-20|-0.0875|2020-05-22|0.0659|2020-11-10
2024-09-01 17:37:55|DAILY|00472|38013|/indices/hang-seng-china-affiliated|INDICES:HK|-3699.8142731352|57|59.873995579976||0|0|0.05928|3620.96|0.19146|91|0.19145632654325|91|30.25|-0.00249|0.01544|0.005310448793297|0.012621999421458|102.56716181045|111.05881177004|79.077526991428|0.389|0.333|0.05834|36|7|-9.4427947598254E-5|0.017590890829694|4633.009765625|2020-01-20|-0.07179|2022-03-15|0.07913|2020-03-20
2024-09-01 17:37:56|DAILY|00473|38012|/indices/hang-seng-china-enterprises|INDICES:HK|6013.4730165328|5|104.12406610366||0|0|0.00836|6331.1401|0.04945|64|-0.054745693042864|5|24.4|-0.00205|0.01285|0.0013501583257606|0.0031618950484302|97.704977750363|99.388899538079|55.926035258202|0.426|0.255|0.05754|47|15|-0.00035390964378801|0.019052093831451|12271.599609375|2021-02-18|-0.07303|2022-10-24|0.125|2022-03-16
2024-09-01 17:37:57|DAILY|00474|38017|/indices/taiwan-weighted|INDICES:TW|21360.248906223|11|308.63708334238|0.0049|1|2|-0.00364|22268.0898|0.04484|19|0.060499585819521|25|23.89|0.01262|0.02446|0.031741677071194|0.043116291592436|236.57375409032|216.14768162995|184.02649300793|0.617|0.404|0.03499|47|16|0.00060819064430715|0.011172674315975|24416.669921875|2024-07-11|-0.08352|2024-08-05|0.06367|2020-03-20
2024-09-01 17:37:58|DAILY|00475|1013367|/indices/tpex-50|INDICES:TW|292.53298770285|14|5.9723364151318|0.0806|1|1|0.08063|309.86|0.07478|39|0.074776681429732|39|27.29|0.01082|0.0269|0.024192136202491|0.050763869216126|173.94107875033|208.535918656|166.58243884856|0.659|0.39|0.06151|41|16|0.00058398409893993|0.019880901060071|321.5299987793|2024-07-11|-0.08286|2020-03-19|0.07486|2020-03-20
2024-09-01 17:37:59|DAILY|00476|100150|/indices/msci-taiwan|INDICES:TW|864.66010164161|11|14.234161778571|-0.0028|1|2|-0.0118|902.81|0.05635|27|0.056348809354|27|20.42|0.00518|0.01805|0.015110164113248|0.032280382506689|158.14080972348|202.2373089709|194.29893670885|0.655|0.436|0.03854|55|19|0.00067408649602824|0.012006028243601|1006.7700195312|2024-07-11|-0.08617|2024-08-05|0.07024|2020-03-20
2024-09-01 17:38:00|DAILY|00477|1013366|/indices/tpex|INDICES:TW|262.53370922911|13|4.0354300535144|0.0674|1|2|0.05514|274.58|0.04197|16|0.078938143523517|41|26.02|0.01828|0.03126|0.032863278853111|0.044199673786831|206.870433653|195.25828581322|181.94949301509|0.581|0.395|0.0423|43|14|0.00061291777188329|0.014041688770999|282.32000732422|2024-07-17|-0.07859|2024-08-05|0.06082|2020-03-20
2024-09-01 17:38:01|DAILY|00478|29181|/indices/tsec-taiwan-50|INDICES:TW|-18400.979542062|29|309.86882811268||0|0|0.0311|18000.0391|0.06045|27|0.060453881827444|27|26.1|0.0103|0.02406|0.025452985494411|0.042073296534077|168.32801793921|195.86127275348|190.45845706252|0.571|0.429|0.04686|42|10|0.00066420818505338|0.015021272241993|20204.759765625|2024-07-11|-0.08715|2024-08-05|0.0719|2020-03-20
2024-09-01 17:38:02|DAILY|00479|14602|/indices/wig-20|INDICES:PL|2300.7376825143|11|35.225785516073|0.0118|1|2|-0.00368|2412.1599|0.01368|21|-0.021991331874324|17|40.03|0.04137|0.05738|0.042003330441609|0.04928784690397|188.10301519019|144.54059640321|109.63864392711|0.552|0.276|0.05859|29|12|0.00020765157984629|0.018775422715628|2600.5300292969|2024-05-20|-0.13277|2020-03-12|0.08437|2022-02-25
2024-09-01 17:38:03|DAILY|00480|41044|/indices/wig30|INDICES:PL|2904.8112153234|11|42.362936363553|0.0141|1|2|-0.00238|3038.3101|0.00739|21|-0.023920201412169|17|37.45|0.03779|0.05536|0.046698720660395|0.065922374507402|181.00454263901|160.55143185113|120.19772632116|0.452|0.258|0.05297|31|9|0.00028168232280102|0.017572578992314|3263.7199707031|2024-05-20|-0.1309|2020-03-12|0.08421|2022-02-25
2024-09-01 17:38:05|DAILY|00481|37656|/indices/wig-40|INDICES:PL|6078.9580970619|11|78.69902623978|0.028|1|2|0.01426|6344.4502|-0.00064|23|-0.0006359869514565|23|31.38|0.01242|0.02924|0.039260000489597|0.051321864933379|196.70777112787|193.40171811145|159.6694646496|0.514|0.378|0.04575|37|12|0.00049017933390265|0.015055397096499|6732.0698242188|2024-05-27|-0.11919|2020-03-12|0.07418|2022-02-25
2024-09-01 17:38:06|DAILY|00482|37660|/indices/wig-80|INDICES:PL|23816.292468807|14|193.53922914756|0.0262|1|2|0.02178|24488.1406|0.00071|18|0.00070673525405374|18|31.3|0.02661|0.04723|0.070733232457557|0.079054133999513|247.27424685984|256.8922943607|200.87542648022|0.378|0.351|0.0274|37|5|0.0006497608881298|0.0098790520922289|25661|2024-07-10|-0.10733|2020-03-12|0.04571|2022-02-25
2024-09-01 17:38:07|DAILY|00483|37662|/indices/wig|INDICES:PL|81455.751457634|11|1041.8992537053|0.0236|1|2|0.0021|84868.25|-0.01838|17|-0.018377831681254|17|31.38|0.02431|0.03785|0.023037355766594|0.038259027870146|144.26490734598|152.21656603568|143.72687604688|0.486|0.324|0.04501|37|14|0.00041092228864219|0.015013680614859|89657.96875|2024-05-20|-0.12652|2020-03-12|0.07716|2022-02-25
2024-09-01 17:38:07|DAILY|00484|961613|/indices/athens-general|INDICES:GR|-1445.3164588984|20|13.323623270997||0|0|-0.0002|1431.1899|0.01452|22|0.014517514689675|22|29.97|0.02145|0.04135|0.033924263478788|0.051364521181629|183.73144519316|186.1007842017|153.77399056828|0.553|0.368|0.04558|38|12|0.00049873920552677|0.015112409326425|1505.3499755859|2024-05-17|-0.13388|2020-03-09|0.11461|2020-11-09
2024-09-01 17:38:08|DAILY|00485|49610|/indices/ftse-ase---20|INDICES:GR|-3537.9940838814|20|36.205236746848||0|0|0.00428|3473.6599|0.0097|22|0.0097012803518475|22|31.64|0.02231|0.0457|0.05954839810554|0.086501512164617|261.41545066081|253.42739612366|149.58745493776|0.5|0.333|0.04888|36|8|0.00049045768566494|0.016611804835924|3665.5|2024-05-20|-0.13888|2020-03-16|0.12381|2020-11-09
2024-09-01 17:38:10|DAILY|00486|50647|/indices/px|INDICES:CZ|1547.3618437535|1|13.281057778798||0|0|0|1594.52|-0.01455|20|-0.019889396395407|9|31.65|0.01705|0.02805|0.028031414663164|0.037616200557422|177.35735407337|175.1610914043|141.87256729094|0.595|0.432|0.03508|37|12|0.00035769427839453|0.012398249359522|1619.0899658203|2024-07-24|-0.07836|2020-03-12|0.07647|2020-03-24
2024-09-01 17:38:11|DAILY|00487|29044|/indices/ftse-czech-republic|INDICES:CZ|-1578.0063373539|7|5.4017110855461||0|0|0.01063|1567.13|0.00669|4|0.0066850457542331|4|5.28|0.00409|0.01653|0.012212738537075|0.017763113236623|370.8729811058|460.63867982514|131.93772973355|0.489|0.389|0.00677|229|0|0.00031493410214168|3.2693574958814E-5|1857.5100097656|2023-04-14|-0.08778|2020-03-12|0.06105|2020-03-24
2024-09-01 17:38:12|DAILY|00488|49645|/indices/oetob-czech-traded-(czk)|INDICES:CZ|1802.2690402996|1|15.736611610512||0|0|0|1856.76|0.00232|20|0.0023176554513236|20|27.23|0.00372|0.01902|0.006633260170751|0.018868221429374|112.71138971876|132.45935003241|139.78153555164|0.581|0.395|0.03933|43|13|0.00035935098206661|0.013878334756618|1887.3900146484|2024-07-23|-0.08094|2020-03-12|0.07458|2020-03-24
2024-09-01 17:38:13|DAILY|00489|49646|/indices/oetob-czech-traded-(eur)|INDICES:CZ|1958.351230706|10|17.939624205054|0.0107|1|1|0.01074|2018.71|-0.01961|12|-0.019609501456733|12|29.79|0.01493|0.0327|0.02766523250745|0.046112991905788|153.03696185751|176.20279213246|141.5804023824|0.513|0.385|0.04311|39|8|0.00039073441502989|0.015155303159693|2033.2099609375|2024-05-21|-0.11311|2020-03-16|0.07942|2020-03-24
2024-09-01 17:38:13|DAILY|00490|49644|/indices/oetob-czech-traded-(usd)|INDICES:CZ|2178.3404039205|10|22.716294908841|0.0225|1|2|0.01111|2234.51|-0.0402|16|-0.040199405403408|16|31.41|0.01668|0.0376|0.044190425355643|0.036970175898285|222.14779836583|164.73242667719|139.91221925329|0.595|0.459|0.05177|37|11|0.0004063706233988|0.017167984628523|2280.0900878906|2022-02-10|-0.11348|2020-03-12|0.08313|2020-03-24
2024-09-01 17:38:15|DAILY|00491|945502|/indices/px-glob|INDICES:CZ|-2113.8000488281|1|0||1|0|0|2113.8|0.01561|1|0.015610355650867|1|1|0.00018|0.00481|0.003410380919239|0.0090101035063881|965.2649112371|4621.8882472618|140.09531295066|0.579|0.367|0.00704|1170|0|0.00034243381725021|0|2146.9699707031|2024-07-31|-0.07542|2020-03-12|0.06895|2020-03-24
2024-09-01 17:38:16|DAILY|00492|49648|/indices/iseq-overall|INDICES:IE|9399.504219002|5|116.45025382224|0.0153|1|1|0.01532|9779.0801|-0.02819|25|-0.029865975749881|10|30.56|-0.00013|0.01507|0.0087414561483372|0.026942243579879|112.72102310823|133.73560175424|133.68640284755|0.462|0.308|0.05243|39|14|0.00034228260869565|0.017348411371237|10258.639648438|2024-05-07|-0.09936|2020-03-12|0.06941|2020-03-24
2024-09-01 17:38:17|DAILY|00493|29067|/indices/ftse-ireland|INDICES:IE|461.64832290319|1|1.2072220368277||0|0|0|465.27|0.01266|3|0.012656685001582|3|4.76|-0.00138|0.01216|0.0051305164664289|0.011222480673403|196.4535517176|310.78770916921|106.25513470025|0.545|0.408|0.00813|255|1|0.00014132619439868|4.1087314662273E-5|512.33001708984|2021-09-07|-0.09641|2020-03-12|0.04665|2022-10-04
2024-09-01 17:38:18|DAILY|00494|49653|/indices/iseq-20-price|INDICES:IE|1593.1733278392|10|17.307234633027|0.0186|1|1|0.01864|1650.72|-0.04466|2|-0.044656943637377|2|24.22|-0.00789|0.00768|-0.0016968369421952|0.019912968531294|92.858755047049|122.78560445471|135.59388348933|0.408|0.245|0.04766|49|15|0.00035761705685619|0.015366806020067|1705.4100341797|2024-05-07|-0.10216|2020-03-12|0.07805|2020-03-24
2024-09-01 17:38:19|DAILY|00495|49650|/indices/iseq-general|INDICES:IE|1593.1733278392|10|17.307234633027|0.0186|1|1|0.01864|1650.72|-0.04466|2|-0.044656943637377|2|0.49|-0.00016|0.00016|-0.0041589140740079|0.081277422576709|92.858755047049|122.78560445471|135.59388348933|0.008|0.005|0.00097|49|15|0|0|-10000||0|2020-03-12|0|2020-03-24
2024-09-01 17:38:20|DAILY|00496|49651|/indices/iseq-small-capital|INDICES:IE|874.18451616053|2|17.869832757381|0.0004|1|2|-0.01136|923.07|-0.05081|19|-0.050806682051486|19|36.18|0.00863|0.03252|0.036208670422522|0.037308840405222|143.04343844442|117.83664402067|42.842422294815|0.485|0.273|0.06149|33|13|-0.00056604184100418|0.018835874476987|3179.3200683594|2021-11-05|-0.08731|2020-03-16|0.0779|2023-11-23
2024-09-01 17:38:21|DAILY|00497|17920|/indices/bovespa|INDICES:BR|132997.04489324|16|1356.3054268807|0.0553|1|2|0.04126|136004.0156|-0.03783|5|0.021127522206341|26|37|0.01643|0.03047|0.023587826403478|0.031286627850554|158.7782682057|153.42335122728|114.70066172316|0.71|0.484|0.05146|31|15|0.00025777108433735|0.019044285714286|137469.265625|2024-08-28|-0.1478|2020-03-12|0.13908|2020-03-13
2024-09-01 17:38:22|DAILY|00498|17921|/indices/brazil-index-50|INDICES:BR|22367.510664192|16|229.74394473409|0.0582|1|2|0.04493|22915.0391|-0.04196|4|0.018026675026711|27|32.77|0.00947|0.0224|0.0041928959255512|0.032565124358652|104.53460907916|142.28169120335|118.35161743512|0.629|0.343|0.05328|35|15|0.0002913339070568|0.019373072289157|23161.939453125|2024-08-28|-0.14994|2020-03-12|0.14696|2020-03-13
2024-09-01 17:38:22|DAILY|00499|17937|/indices/tag-along-index|INDICES:BR|29680.006829517|16|305.90054941163|0.0536|1|2|0.03896|30355.6602|-0.0372|11|0.022165176048449|20|34.76|0.01247|0.02681|0.014639282906424|0.029719100066029|127.98225339489|149.63870177644|115.86952139375|0.606|0.455|0.05079|33|13|0.00026883820998279|0.019089208261618|30680.33984375|2024-08-28|-0.14912|2020-03-12|0.13677|2020-03-13
2024-09-01 17:38:23|DAILY|00500|17923|/indices/brazil-broad-based|INDICES:BR|5250.7791774823|16|54.256105428436|0.0545|1|2|0.04022|5371.1201|-0.03805|5|0.022099860257586|26|37|0.01923|0.03173|0.027273205810861|0.032666305766247|177.09647402065|156.35647829527|114.66878656939|0.742|0.484|0.05184|31|17|0.00025555938037866|0.018873734939759|5427.259765625|2024-08-28|-0.14894|2020-03-12|0.13561|2020-03-13
2024-09-01 17:38:25|DAILY|00501|17922|/indices/brazil-index|INDICES:BR|56139.342785228|16|580.97253912717|0.0561|1|2|0.04211|57461.6797|-0.03774|5|0.021209888944969|26|37|0.01853|0.03116|0.027197843728561|0.037341070597096|167.13150420611|161.90882912009|115.16984984661|0.677|0.452|0.05232|31|15|0.00025989672977625|0.018930249569707|58070.859375|2024-08-28|-0.14887|2020-03-12|0.13754|2020-03-13
2024-09-01 17:38:26|DAILY|00502|17924|/indices/mid-large-cap-index|INDICES:BR|2687.8132082108|16|27.175613427247|0.0602|1|2|0.047|2755.22|-0.04122|4|0.018463276278495|27|34.76|0.01216|0.02597|0.017104548948757|0.032062860449453|138.09142823206|150.64937501107|121.7400154713|0.667|0.424|0.04944|33|14|0.00030493115318417|0.018674681583477|2780.7099609375|2024-08-28|-0.14638|2020-03-12|0.13943|2020-03-13
2024-09-01 17:38:26|DAILY|00503|17925|/indices/small-cap-index|INDICES:BR|2091.4438731339|17|35.346437439608|0.0104|1|1|0.01043|2124.99|-0.02667|11|0.010617095528686|19|36.97|0.0226|0.0412|0.053714148496987|0.037513600144723|243.39900509083|152.3113993632|73.412720770567|0.613|0.419|0.06815|31|16|-7.3752151462995E-5|0.023904061962134|3232.8898925781|2021-06-24|-0.16657|2020-03-12|0.10926|2020-03-13
2024-09-01 17:38:27|DAILY|00504|1089645|/indices/ftse-biva-real-time-price-index|INDICES:MX|-1113.380272196|3|12.79392349291|-0.0092|-1|1|-0.00924|1079.8101|-0.03162|18|-0.031621250273465|18|26.39|-0.01412|-0.00142|-0.00038522467272291|0.012451241784623|96.822978367938|115.33377857041|120.75710622376|0.478|0.283|0.0424|46|17|0.00021509046052632|0.01479703125|1215.0100097656|2024-02-06|-0.06489|2020-03-09|0.04419|2020-03-24
2024-09-01 17:38:28|DAILY|00505|27254|/indices/ipc|INDICES:MX|-54519.239972129|3|684.69514403745|0.0087|-1|1|0.00866|51985.8711|-0.03707|12|-0.033120267879444|18|24.5|-0.01294|0.00036|-0.0011594619602998|0.003592392624609|94.217186097557|104.0749343744|116.98719867411|0.583|0.354|0.04079|48|20|0.0001953480475382|0.01421201188455|59020.55078125|2024-02-07|-0.06423|2020-03-09|0.04858|2020-03-24
2024-09-01 17:38:30|DAILY|00506|27268|/indices/inmex|INDICES:MX|-3423.1132465991|1|45.672235517291||0|0|0|3247.8301|-0.04678|17|-0.046776575045091|17|23.56|-0.01811|-0.00081|-0.0034355859145967|0.003150290817032|89.573994647514|103.65750437861|124.38122660567|0.48|0.38|0.04176|50|13|0.00025471986417657|0.014568658743633|3631.2199707031|2024-02-06|-0.06663|2020-03-09|0.05806|2020-03-24
2024-09-01 17:38:31|DAILY|00507|27269|/indices/mxse--ipc-composite|INDICES:MX|-453.31339941731|3|5.4967197408681|0.008|-1|1|0.00802|432.78|-0.03237|13|-0.031491117326021|18|24.5|-0.00949|0.0025|-0.0015133538349197|0.0071341517853849|93.701520325378|110.47600410903|118.65113057691|0.542|0.354|0.03931|48|18|0.00020585738539898|0.013694677419355|491.29998779297|2024-02-07|-0.0629|2020-03-09|0.04732|2020-03-24
2024-09-01 17:38:31|DAILY|00508|29049|/indices/idx-composite|INDICES:ID|7450.9341565041|14|71.907863400326|0.0427|1|1|0.0427|7670.7329|0.00363|26|0.0036312590479373|26|33.85|0.00231|0.01459|-0.0055354830530457|-0.0016840415467449|89.160690777378|96.534773646774|122.07583598497|0.545|0.394|0.03975|33|14|0.00023070796460177|0.012309619469027|7715.7587890625|2024-08-29|-0.06579|2020-03-09|0.10191|2020-03-26
2024-09-01 17:38:32|DAILY|00509|29045|/indices/ftse-indonesia|INDICES:ID|-3683.6065887361|2|9.7729678317525|-0.0027|-1|2|-0.00383|3665.03|-0.00171|4|-0.0017077673983719|4|4.59|-0.00065|0.01027|0.0048769031320414|0.011736186787278|185.70746950939|286.35174046336|104.81096940402|0.515|0.352|0.00662|264|0|0.00012366556836903|2.0782537067545E-5|3901.6201171875|2024-03-14|-0.08146|2020-03-09|0.15436|2020-03-26
2024-09-01 17:38:33|DAILY|00510|29047|/indices/kompas-100|INDICES:ID|1137.5551387808|9|11.810850943895|0.0125|1|2|0.00979|1173.519|0.01027|26|0.010274938848658|26|36.19|0.00825|0.02446|0.016400256494975|0.01739497639991|129.05911364816|118.7525186464|92.059482871718|0.581|0.387|0.04547|31|12|7.6194690265487E-6|0.014409|1346.2030029297|2022-04-28|-0.07914|2020-03-09|0.13979|2020-03-26
2024-09-01 17:38:35|DAILY|00511|29048|/indices/pefindo-25|INDICES:ID|202.24423093335|3|2.6460880612805|0.0092|1|2|0.00589|210.547|-0.00431|20|-0.0043073864489183|20|53.71|0.04286|0.05455|0.053076423173453|0.03892803933688|180.34079492802|127.93015555043|64.348101838423|0.571|0.333|0.05492|21|8|-0.00031025663716814|0.017289292035398|353.22399902344|2021-01-12|-0.07234|2020-03-12|0.08|2020-03-26
2024-09-01 17:38:36|DAILY|00512|29046|/indices/jakarta-lq45|INDICES:ID|918.32801097807|9|10.297051563183|0.0145|1|2|0.00569|944.484|-0.05437|11|0.0022234977087379|25|38.69|0.00901|0.02761|0.0041297340679498|0.022551175759934|102.96549137986|121.2503057747|93.363517264173|0.552|0.345|0.04671|29|11|3.0654867256637E-5|0.015529185840708|1093.6059570312|2022-04-28|-0.08261|2020-03-09|0.14921|2020-03-26
2024-09-01 17:38:37|DAILY|00513|38015|/indices/thailand-set|INDICES:TH|1324.1621063225|9|13.040611947823|0.0261|1|2|0.0233|1359.0699|0.08238|69|0.0042779744362762|39|30.3|0.00683|0.01766|0.01760056221774|0.021582241926361|127.8089243891|127.79586472818|85.164366409222|0.405|0.324|0.03299|37|9|-8.3020372010629E-5|0.011001930912312|1718.5500488281|2022-02-17|-0.10799|2020-03-12|0.07954|2020-03-20
2024-09-01 17:38:37|DAILY|00514|29182|/indices/ftse-set-all-share|INDICES:TH|1476.7959308816|10|13.400125050666|0.0286|1|1|0.02859|1513.41|0.03957|82|-0.024563872880426|6|36.23|0.01736|0.02815|0.017344158983037|0.019949201565456|131.77505286125|127.28787676296|82.951123432822|0.548|0.419|0.03835|31|10|-0.0001008038869258|0.012056113074205|1918.0500488281|2022-02-17|-0.1106|2020-03-12|0.08485|2020-03-20
2024-09-01 17:38:38|DAILY|00515|29186|/indices/ftse-set-large-cap|INDICES:TH|1439.1789008669|10|14.660662380907|0.0264|1|1|0.02636|1475.45|-0.0406|9|-0.028782383839896|3|36.23|0.00559|0.01961|0.0028724576502125|0.0023253901987284|103.88011601499|101.62168365022|84.448955759634|0.645|0.452|0.04309|31|14|-7.7208480565371E-5|0.013874540636042|1756.4100341797|2020-01-03|-0.10815|2020-03-12|0.08841|2020-03-20
2024-09-01 17:38:40|DAILY|00516|29183|/indices/ftse-set-mid-cap|INDICES:TH|1652.942479936|8|17.960844090358|0.0297|1|2|0.01876|1711.46|0.08318|84|-0.021065312897937|20|36.29|0.01916|0.02879|0.011774487581823|-0.00098801420188313|123.71383819197|98.198373232529|76.863926703322|0.645|0.355|0.03692|31|16|-0.00017020318021201|0.012398339222615|2680.5500488281|2022-04-22|-0.11624|2020-03-12|0.07902|2020-03-20
2024-09-01 17:38:41|DAILY|00517|29184|/indices/ftse-set-mid-small-cap|INDICES:TH|1720.62666858|9|18.074706656651|0.0299|1|1|0.02993|1777.45|0.09707|83|-0.0071442205836871|14|32.11|0.01308|0.02456|0.018653292909017|0.013152480150216|132.54868475931|113.18718456074|82.822322831681|0.457|0.286|0.03642|35|12|-0.00010412544169611|0.012102120141343|2749.6000976562|2022-04-22|-0.11583|2020-03-12|0.0768|2020-03-20
2024-09-01 17:38:42|DAILY|00518|29185|/indices/ftse-set-shariah|INDICES:TH|1071.8590864435|9|10.316201344824|0.0175|1|1|0.01751|1100.3101|0.01418|82|-0.029943918776684|3|34.06|0.00023|0.01051|-0.00064932624348016|0.0072692246343184|96.172324888639|107.74062452529|89.879195048465|0.606|0.394|0.0406|33|16|-2.7818021201413E-5|0.013321395759717|1332.9399414062|2022-04-05|-0.10508|2020-03-10|0.10185|2020-03-20
2024-09-01 17:38:43|DAILY|00519|41045|/indices/mai|INDICES:TH|313.90114655937|6|4.7879562362969|-0.0059|1|1|-0.00586|327.47|0.20093|113|0.0015063425495765|44|30.38|0.02796|0.03959|0.033590495904047|0.043585050488028|192.90531834285|191.30903071725|105.23153014286|0.622|0.459|0.04629|37|17|0.00011790079716563|0.015012294065545|696.09997558594|2022-09-15|-0.0769|2020-03-12|0.04234|2022-01-04
2024-09-01 17:38:44|DAILY|00520|41047|/indices/set-100|INDICES:TH|1815.044446725|10|19.597056806659|0.0262|1|1|0.02619|1867.9|0.00338|41|-0.018513137453261|14|36.13|0.01019|0.02163|0.0082015414987008|0.012220445085483|113.30737655401|115.60797197461|78.850614574482|0.548|0.419|0.03977|31|11|-0.00013853852967228|0.012349211691763|2382.1499023438|2020-01-03|-0.11762|2020-03-12|0.09186|2020-03-20
2024-09-01 17:38:45|DAILY|00521|41049|/indices/set-50|INDICES:TH|833.31735000654|9|9.1365216132045|0.0207|1|1|0.0207|857.38|-0.02652|10|-0.026524575919883|10|33.97|0.00295|0.01726|0.0018912901419007|0.00055648230504426|101.9621070097|99.531339323962|79.313598971583|0.515|0.424|0.03911|33|10|-0.00013108945969885|0.01266789193977|1086.7099609375|2020-01-03|-0.11696|2020-03-12|0.09266|2020-03-20
2024-09-01 17:38:46|DAILY|00522|49692|/indices/psei-composite|INDICES:PH|6760.2531036235|9|73.968517490414|0.0209|1|2|0.00733|6897.54|-0.00259|21|-0.0025872171557025|21|27.85|0.00044|0.01453|0.0012450925462028|0.005695671679404|100.20466333322|107.29312074342|89.086386884636|0.585|0.39|0.04284|41|14|-5.6260869565216E-6|0.01331372173913|7890.9399414062|2020-01-03|-0.13344|2020-03-19|0.07435|2020-03-26
2024-09-01 17:38:47|DAILY|00523|29148|/indices/ftse-philippines|INDICES:PH|-645.07137351534|8|1.3204171815564|-0.0082|-1|1|-0.0082|643.21|0.05891|9|0.058910574702264|9|4.75|-0.00074|0.01166|0.0058052069543823|0.01202651405174|194.34699207872|287.96825213548|97.82661931143|0.48|0.358|0.00828|254|1|7.5502471169687E-5|8.1869851729819E-5|666.71997070312|2020-01-07|-0.13473|2020-03-19|0.07634|2020-03-26
2024-09-01 17:38:48|DAILY|00524|49693|/indices/phs-all-shares|INDICES:PH|3674.3984079683|9|31.37188053216|0.0228|1|2|0.01392|3742.8101|-0.04975|9|0.011148178415503|26|30.68|0.01209|0.02645|0.0023770362613835|-0.0024470783863631|102.68399442038|96.373406289835|81.035129820704|0.459|0.324|0.03224|37|14|-0.00011877515310586|0.01005949256343|4678.740234375|2020-01-03|-0.12519|2021-11-10|0.06058|2020-03-26
2024-09-01 17:38:49|DAILY|00525|29078|/indices/ftse-malaysia-klci|INDICES:MY|1622.5555890707|11|18.534399520238|0.0408|1|2|0.03381|1678.8|-0.04881|22|-0.048807647055578|22|39.07|0.0125|0.02666|0.0074452662453458|0.0065043371702171|111.94308556416|106.22638530029|104.76131349941|0.552|0.345|0.02751|29|8|7.3753280839895E-5|0.0087164304461942|1695.9599609375|2020-12-14|-0.05261|2020-03-13|0.06851|2020-03-20
2024-09-01 17:38:51|DAILY|00526|29075|/indices/ftse-malaysia-ace|INDICES:MY|5080.3976201664|15|88.335367021633|-0.0608|1|1|-0.0608|5116.0898|0.05986|11|-0.019997894957718|16|34.18|0.0376|0.05928|0.086034403697388|0.10137318611241|259.82335520346|200.45026335841|95.05909625855|0.545|0.364|0.06592|33|11|9.8423817863397E-5|0.019236042031524|11603.1796875|2020-09-17|-0.11888|2020-03-16|0.09982|2020-03-20
2024-09-01 17:38:52|DAILY|00527|29076|/indices/ftse-malaysia-mid-70|INDICES:MY|-17981.565064038|2|235.2932496801||0|0|-0.01478|17443.9199|-0.04051|11|-0.040506730135667|11|25.93|0.0163|0.02847|0.023755547711014|0.029566913324012|181.77783546393|178.37380653176|122.21629550242|0.614|0.477|0.02765|44|11|0.00022659369527145|0.009259465849387|19033.16015625|2024-07-17|-0.08233|2020-03-16|0.07548|2020-03-20
2024-09-01 17:38:52|DAILY|00528|29077|/indices/ftse-malaysia-top-100|INDICES:MY|11882.154253081|13|124.36183799629||0|0|0.02166|12187.6201|-0.00286|21|-0.0028600642085146|21|30.54|0.01005|0.02149|0.011712351822442|0.020100822354898|136.19050037217|141.41640311446|108.81696460685|0.757|0.486|0.02453|37|12|0.00010684763572679|0.007998765323993|12271.740234375|2024-07-17|-0.05537|2020-03-16|0.06996|2020-03-20
2024-09-01 17:38:53|DAILY|00529|29074|/indices/ftse-malaysia|INDICES:MY|240.61291870721|1|0.69236124473364||-1|0|0|242.69|-0.00458|1|0.050564805083418|17|5.11|0.0017|0.00896|0.0062009108333784|0.010603778077343|196.57875054902|234.53744107425|108.47934968586|0.473|0.346|0.00434|237|0|9.7871287128713E-5|1.3242574257426E-5|242.92999267578|2024-08-28|-0.05427|2020-03-13|0.06931|2020-03-20
2024-09-01 17:38:54|DAILY|00530|10529|/indices/ta25|INDICES:IL|2013.5797379845|16|23.983610342931|0.043|1|2|0.0343|2074.74|-0.00401|56|-0.0040117306069414|56|23.12|-0.0033|0.00756|0.0075210372015545|0.012191329694119|121.67177208647|124.85261293306|123.09344350248|0.612|0.408|0.03745|49|15|0.00025168118466899|0.011976524390244|2110.3000488281|2024-08-26|-0.06699|2020-03-18|0.07099|2020-03-24
2024-09-01 17:38:56|DAILY|00531|10527|/indices/ta100|INDICES:IL|2002.23459267|16|23.947639777132|0.0443|1|2|0.0351|2066.0701|-0.00496|17|-0.0049560397241224|17|22.22|-0.00326|0.00877|0.0029300600864914|0.01306635863031|107.590372289|128.0715052619|127.24378848834|0.627|0.392|0.03617|51|14|0.00028418118466899|0.012076428571429|2158.1201171875|2022-01-13|-0.06693|2023-10-06|0.07496|2020-03-24
2024-09-01 17:38:57|DAILY|00532|10530|/indices/ta50ytr|INDICES:IL|695.17082636909|15|7.1713903965013|0.054|1|1|0.05395|717.53|0.01153|17|0.011533727093171|17|25.2|0.02049|0.03335|0.026051900959784|0.021557074586325|185.59551889478|148.4975532016|117.50843978818|0.6|0.444|0.04239|45|16|0.00022730836236934|0.013737430313589|932.33001708984|2022-01-05|-0.08612|2020-03-12|0.079|2020-03-24
2024-09-01 17:38:58|DAILY|00533|10531|/indices/ta75|INDICES:IL|2012.6249136033|15|32.076688955163|0.037|1|1|0.03704|2107.5701|0.02721|16|0.02721462710182|16|25.2|-0.00282|0.01611|0.0098529627467576|0.020637932498717|121.43338403854|130.7096692575|140.38955361798|0.556|0.333|0.04766|45|15|0.00039780487804878|0.015981202090592|2499.2600097656|2022-04-20|-0.08878|2020-03-12|0.08635|2020-03-24
2024-09-01 17:38:59|DAILY|00534|15291|/indices/ta-composite|INDICES:IL|1777.6602542532|16|19.608264044514|0.0452|1|2|0.03981|1833.71|0.01196|8|0.025469922048174|16|20.6|0.00561|0.0182|0.024051136297903|0.024751205277275|177.74708354797|153.21966408679|119.10842439202|0.473|0.327|0.036|55|16|0.00023271777003484|0.011916306620209|2261.2900390625|2022-01-14|-0.08164|2020-03-12|0.07762|2020-03-24
2024-09-01 17:38:59|DAILY|00535|10528|/indices/taytr|INDICES:IL|1509.5090425888|12|14.944283152438|0.0135|1|2|0.01048|1547.35|-0.01061|20|-0.010608043161898|20|26.44|0.02785|0.04295|0.056412058159999|0.048333167789339|322.13172123761|220.77538658432|109.63849690175|0.535|0.419|0.03219|43|11|0.00014460801393728|0.010514668989547|2129.1799316406|2021-06-15|-0.09514|2020-03-09|0.0605|2020-03-24
2024-09-01 17:39:01|DAILY|00536|1141703|/indices/tase-vta35|INDICES:IL|-25.389340712209|11|2.6158023815094|-0.0196|-1|1|-0.01962|18.71|0.15791|49|0.15791011201706|49|28.4|-0.19574|-0.06961|-0.21082513510723|-0.14592247289093|-0.0017362560874661|8.9621306187367|158.15722066895|0.575|0.35|0.34821|40|16|0.0044939616055846|0.12293185863874|105.83999633789|2020-03-13|-0.42316|2024-05-31|1.19366|2024-06-05
2024-09-01 17:39:02|DAILY|00537|14767|/indices/ipsa|INDICES:CL|6277.3641197737|12|66.501013412843|0.0086|1|1|0.00856|6459.96|-0.0432|9|-0.043204927078939|9|26.84|-0.00164|0.01483|-0.0022886989819002|0.0066852134736844|92.430574226385|109.01974127116|134.45393199049|0.558|0.372|0.05085|43|17|0.00036565665236051|0.016486472103004|6838.3901367188|2024-05-28|-0.14115|2020-03-16|0.09692|2021-11-22
2024-09-01 17:39:03|DAILY|00538|14768|/indices/inter-10|INDICES:CL|7257.3026479524|9|139.30043373419|-0.0038|1|1|-0.00384|7601.8398|-0.1004|4|-0.10040214689947|4|22.7|-0.00979|0.01101|0.008721747228645|0.011370814268572|115.29792646994|114.0413544472|120.02115403592|0.622|0.432|0.06423|37|15|0.00040522405660377|0.021125271226415|9459.349609375|2022-09-15|-0.13354|2020-03-16|0.10721|2020-03-19
2024-09-01 17:39:04|DAILY|00539|14769|/indices/igpa|INDICES:CL|31702.681945019|11|307.29477312562|0.0076|1|2|0.00164|32511.7305|0.0333|51|0.0040186049119397|18|26.86|0.00037|0.01734|0.0050525822437657|0.018988245997909|109.49668838271|134.0720530253|135.54828675936|0.581|0.395|0.05012|43|14|0.00036385407725322|0.015929098712446|34614.078125|2024-05-28|-0.12923|2020-03-16|0.09281|2021-11-22
2024-09-01 17:39:05|DAILY|00540|29193|/indices/merinvest-composite|INDICES:VN|31702.681945019|11|307.29477312562|0.0076|1|2|0.00164|32511.7305|0.0333|51|0.0040186049119397|18|0.62|1.0E-5|0.0004|0.0086963549806639|0.048071508855467|109.49668838271|134.0720530253|135.54828675936|0.014|0.009|0.00117|43|14|0|0|-10000||0|2020-03-16|0|2021-11-22
2024-09-01 17:39:06|DAILY|00541|995072|/indices/hnx-30|INDICES:VN|490.89542085474|8|12.934100356164||0|0|-0.00915|523|-0.01453|42|-0.0021731068854908|28|35.03|0.0424|0.07171|0.0773931986633|0.12530716649609|370.45511238268|460.3484567436|289.31791095813|0.606|0.424|0.08669|33|11|0.0011244969905417|0.027989174548581|892.17999267578|2022-01-10|-0.082|2021-01-28|0.07168|2023-11-08
2024-09-01 17:39:07|DAILY|00542|41064|/indices/vn-30|INDICES:VN|1294.1164374552|8|12.156194839153|0.0166|1|2|0.0105|1331.52|0.01096|39|0.010961236402326|39|31.27|0.01432|0.03394|0.03230192332396|0.02847581082599|151.21943280321|133.2880182407|150.13530716674|0.405|0.324|0.05018|37|7|0.00044837628865979|0.016476726804124|1587|2021-11-26|-0.06726|2021-01-28|0.05306|2022-05-17
2024-09-01 17:39:08|DAILY|00543|41063|/indices/vn|INDICES:VN|1247.1542053576|9|12.333587634698|0.0148|1|2|0.0089|1283.87|-0.04785|10|-0.047846815911422|10|28.2|0.01118|0.02826|0.022614221413503|0.025370936715238|167.71520070329|153.50841829329|132.81368179574|0.634|0.463|0.04639|41|17|0.00033089347079038|0.015289768041237|1536.4499511719|2022-01-10|-0.06674|2021-01-28|0.0498|2020-04-06
2024-09-01 17:39:09|DAILY|00544|29196|/indices/ftse-vietnam|INDICES:VN|365.00337062447|18|0.77633346510961|0.0549|1|2|0.04707|365.95|-0.00204|9|-0.0020424974614878|9|3.43|0.00092|0.01296|0.0056525267414462|0.014425281409089|273.47895434514|573.11151218362|93.944140314109|0.56|0.371|0.00934|334|1|4.8572656921754E-5|0.00017505588993981|605.48999023438|2022-01-06|-0.06937|2021-01-28|0.05168|2022-12-02
2024-09-01 17:39:10|DAILY|00545|29197|/indices/ftse-vietnam-all|INDICES:VN|-1253.6800537109|1|0||-1|0|0|1253.6801|-0.00241|1|0.0025872903723778|1|1|0.00022|0.00676|0.0043453102799518|0.012032940290282|1970.6144167852|18528.861671292|127.52703717645|0.606|0.378|0.00977|1161|0|0.00031011187607573|0|1670.8299560547|2022-01-04|-0.06843|2021-01-28|0.05167|2020-04-06
2024-09-01 17:39:12|DAILY|00546|41062|/indices/hnx|INDICES:VN|230.02084814845|9|3.1150237153482|0.0011|1|1|0.00105|237.56|0.0081|35|0.0081042248874172|35|29.64|0.02359|0.04385|0.039293120506288|0.053141524493838|215.02833517119|222.27887815643|230.66317359558|0.641|0.462|0.06534|39|16|0.00083605670103093|0.020123015463918|500.08999633789|2022-01-10|-0.08035|2021-01-28|0.0554|2020-04-06
2024-09-01 17:39:16|DAILY|00547|995068|/indices/vn100|INDICES:VN|1282.188104971|9|12.78729427399|0.0162|1|2|0.01185|1321.49|-0.04381|10|-0.043809387794051|10|31.24|0.01844|0.03828|0.038034532010629|0.044282864477446|208.73228114164|196.14253498697|154.79559228516|0.595|0.459|0.05084|37|13|0.00047498281786942|0.016485609965636|1557.6099853516|2022-01-05|-0.06685|2021-01-28|0.0519|2022-05-17
2024-09-01 17:39:17|DAILY|00548|101797|/indices/nse-30|INDICES:NG|-3600.1493338937|10|21.294449006597||0|0|-0.01208|3589.95|-0.00938|38|-0.0093807355532092|38|28.65|0.04757|0.06068|0.081777052234248|0.10788572118614|489.35985993898|507.33948678831|304.02949147692|0.55|0.425|0.02286|40|8|0.0010135757575758|0.0083314978354978|4000.7900390625|2024-02-19|-0.06063|2023-06-16|0.09812|2023-06-14
2024-09-01 17:39:18|DAILY|00549|101796|/indices/nse-all-share|INDICES:NG|-97196.863596531|10|551.94681563237||0|0|-0.00833|96580.0078|-0.00761|38|-0.0076087416277801|38|26.05|0.0441|0.05555|0.078805314361728|0.10903669753402|454.66348895486|475.45749211354|359.46392011578|0.523|0.386|0.02011|44|11|0.0011478614718615|0.007573038961039|106087.84375|2024-02-19|-0.04908|2020-03-10|0.06234|2020-11-12
2024-09-01 17:39:19|DAILY|00550|19155|/indices/ise-100|INDICES:TR|-10288.763895287|23|203.64626149314|0.0803|-1|1|0.08029|9833.2197|0.00231|27|0.0023124495189886|27|28.58|0.03065|0.05897|0.089869494634436|0.12154421822213|523.90578869283|575.56607220328|848.18860902361|0.55|0.425|0.06691|40|10|0.0020057939914163|0.021498583690987|11252.110351562|2024-07-18|-0.09793|2021-03-22|0.0988|2023-02-15
2024-09-01 17:39:21|DAILY|00551|19160|/indices/ise-100-30|INDICES:TR|-18037.548034917|22|324.94031317768||0|0|0.10066|17293.25|0.00445|28|0.0044461096363551|28|27.24|0.05225|0.07855|0.10614040469478|0.15798024271069|728.88878711484|942.83167696527|1110.8488072355|0.548|0.405|0.06205|42|12|0.0022370987124464|0.02076035193133|20517.55078125|2024-07-18|-0.09486|2021-03-22|0.09602|2023-02-15
2024-09-01 17:39:21|DAILY|00552|19158|/indices/ise-30|INDICES:TR|-11363.696745063|23|239.95596139407|0.065|-1|1|0.06499|10842.8604|0.13642|50|0.1364180723731|50|27.21|0.02088|0.04585|0.062294484251733|0.087366953556847|291.61763860359|289.11902477985|770.74088895846|0.476|0.333|0.07121|42|14|0.0019390643776824|0.022792660944206|12263.040039062|2024-07-22|-0.09946|2021-03-22|0.09975|2023-02-15
2024-09-01 17:39:22|DAILY|00553|19157|/indices/ise-50|INDICES:TR|-9144.5597220446|23|186.35029907792||0|0|0.07375|8726.7598|-0.00327|27|-0.0032701723990477|27|27.21|0.02625|0.05151|0.063678728934791|0.10212622402217|393.21419788196|457.16370700537|791.72236476525|0.595|0.405|0.06952|42|15|0.0019547467811159|0.02183182832618|9944.5|2024-07-22|-0.0984|2021-03-22|0.09972|2023-02-15
2024-09-01 17:39:23|DAILY|00554|19162|/indices/ise-all-shares|INDICES:TR|-11704.282212775|23|212.08073358201|0.0775|-1|1|0.07746|11247.3701|0.01301|27|0.013007479746973|27|25.98|0.03038|0.05736|0.08670262113393|0.13245327038415|481.97762411839|599.3357862897|929.173824168|0.5|0.364|0.06022|44|12|0.002070008583691|0.019990377682403|12726.669921875|2024-07-22|-0.09697|2021-03-22|0.09519|2023-02-15
2024-09-01 17:39:24|DAILY|00555|19163|/indices/ise-all-100|INDICES:TR|-34391.607944979|19|529.2947115506||0|0|0.00058|33399.8008|-0.06964|14|-0.069639583277374|14|22.94|0.05008|0.07573|0.069476590892451|0.11057957291049|477.08975347661|598.58143976077|1570.9346691245|0.64|0.44|0.05662|50|18|0.0025257253218884|0.019190772532189|36817.01953125|2024-07-24|-0.12405|2020-03-12|0.0816|2023-02-15
2024-09-01 17:39:26|DAILY|00556|41170|/indices/ecuador-general-adj|INDICES:EG|-1084.8399658203|1|0||0|0|0|1084.84|-0.00066|1|0.0033509193027657|1|1|0.00044|0.00216|0.0015501345541649|0.0033576037744814|267.25788900732|402.5770468277|77.00399065174|0.601|0.391|0.00294|1069|0|-0.0002266604303087|0|1426.5|2020-01-09|-0.04911|2023-05-23|0.07198|2022-02-09
2024-09-01 17:39:27|DAILY|00557|12860|/indices/egx30|INDICES:EG|29764.391967429|16|403.31433116944|0.0464|1|1|0.0464|30902.8809|0.01974|25|0.019740132776266|25|23.7|0.01799|0.03533|0.039292038639338|0.064117200096989|269.23386741454|305.04121960095|222.33024094702|0.638|0.426|0.04635|47|14|0.00082387953941541|0.016087431355182|34499.421875|2024-03-11|-0.09342|2020-03-13|0.05921|2020-03-20
2024-09-01 17:39:27|DAILY|00558|1159121|/indices/egx-70|INDICES:EG|6804.2036175927|11|105.84879413575|0.0704|1|2|0.06183|7141.2002|0.08957|27|0.089567980024419|27|16.46|0.03121|0.05213|0.054625345482852|0.075920225029025|848.62472521701|831.60545412244|559.98872761197|0.647|0.456|0.04379|68|16|0.0016900354295837|0.018280788308237|7904.66015625|2024-02-22|-0.09016|2022-02-24|0.04791|2024-02-01
2024-09-01 17:39:28|DAILY|00559|1165928|/indices/s-p-esg-egypt-index|INDICES:EG|-709.77001953125|1|0||1|0|0|709.77|0.00456|1|0.0045576615015472|1|1|0.00047|0.00775|0.005732940535578|0.015734253694476|1902.7967529226|18963.830196072|99.968708392478|0.576|0.367|0.01269|922|0|0.00029398047722343|0|1161.3879394531|2024-03-05|-0.39922|2024-03-06|0.07993|2020-03-23
2024-09-01 17:39:29|DAILY|00560|40524|/indices/egx-100|INDICES:EG|-1141.7883848463|1|17.731698977624||1|0|0|1084.95|0.06173|29|0.061729922941375|29|43|0.16567|0.17059|0.061729922941375|0.061729922941375|106.173|106.173|77.547942048904|0.5|0.5|0.08095|2|1|-0.0027458139534884|0.016566976744186|1409.3699951172|2020-02-07|-0.07087|2020-03-13|0.04324|2020-03-23
2024-09-01 17:39:30|DAILY|00561|40525|/indices/egx-20-capped|INDICES:EG|36334.500899633|16|528.96845012236|0.0564|1|2|0.04718|37880.3281|0.00788|26|0.0078836626574694|26|21.84|0.01159|0.03003|0.014836258811956|0.021730573633875|151.37912829755|159.34377733787|233.27249761071|0.608|0.451|0.04683|51|15|0.00086757307351639|0.01622052258636|42287.01171875|2024-03-11|-0.09042|2020-03-13|0.06014|2022-08-04
2024-09-01 17:39:31|DAILY|00562|12891|/indices/egx70|INDICES:EG|-553.27378101477|20|8.1070687621704|||0|-0.00263|538.04|||0.0078836626574694|26|0|0|0|0|0|100|100|100.26274586432|0|0|0|0|0|0.00024526315789474|0.012413684210526|539.21997070312|2020-01-17|-0.04767|2020-01-03|0.02496|2020-01-09
2024-09-01 17:39:32|DAILY|00563|13185|/indices/qsi|INDICES:QA|10029.901404289|57|68.938401914242|0.0672|1|2|0.06518|10230.4502|-0.0021|17|-0.0021023482613288|17|28.36|0.01808|0.02707|0.019431875297615|0.026894298512852|162.71796527428|153.2752454718|97.32440999292|0.692|0.436|0.03198|39|14|1.8674698795181E-5|0.010031411359725|14931.080078125|2022-04-11|-0.09704|2020-03-09|0.03469|2022-10-04
2024-09-01 17:39:33|DAILY|00564|28894|/indices/ftse-nasdaq-dubai-10|INDICES:QA|5909.2980264216|10|43.232768056122|0.0086|1|2|0.0058|6028.9502|-0.02494|16|0.044948263945288|20|32.28|0.00722|0.02621|-0.015362906939651|-0.010979404438737|79.596827476772|87.609188946787|85.183056482829|0.483|0.379|0.0468|29|6|-9.6835978835979E-5|0.015069100529101|9789.7099609375|2022-04-11|-0.0894|2020-03-10|0.04795|2023-11-06
2024-09-01 17:39:33|DAILY|00565|40038|/indices/qe-all-shares|INDICES:QA|3563.1397227196|58|22.976212906471|0.0839|1|1|0.08388|3635|0.03521|50|0.031493484654158|21|26.95|0.01089|0.02144|0.0096792732323703|0.022087521328302|126.6778599068|135.24775059213|116.55273213129|0.683|0.366|0.03158|41|18|0.00017197934595525|0.0097190963855422|4776.3999023438|2022-04-11|-0.09515|2020-03-09|0.04077|2020-03-10
2024-09-01 17:39:35|DAILY|00566|49677|/indices/karachi-100|INDICES:PK|-80068.894885773|29|634.52571131386||0|0|0.00065|78488.2188|0.03911|22|0.039110617410485|22|25.55|0.00737|0.02194|0.032940751663074|0.041067852976102|188.32021987404|191.50694043928|189.58506944444|0.5|0.409|0.04061|44|13|0.00061943576388889|0.013280564236111|81939.84375|2024-07-19|-0.06856|2020-03-24|0.06235|2023-07-03
2024-09-01 17:39:36|DAILY|00567|977729|/indices/kmi-all-shares|INDICES:PK|-35660.851936938|29|298.9033114907||0|0|-0.01431|35343.25|0.00517|20|0.0051659210996198|20|23.42|0.00241|0.0173|0.0069230756115787|0.020166287655304|117.12816581263|137.62684881657|179.82937035973|0.625|0.375|0.04106|48|20|0.00057405381944444|0.013262213541667|36237.890625|2024-07-19|-0.06641|2020-03-24|0.05556|2023-07-03
2024-09-01 17:39:37|DAILY|00568|29146|/indices/ftse-pakistan|INDICES:PK|-1103.9872243804|3|4.6390926971175||0|0|-0.00211|1090.0699|-0.01153|4|-0.011532972035335|4|5.36|0.00222|0.02115|0.016516391085752|0.01955690831844|593.11416334017|566.31472875589|87.981239686912|0.504|0.407|0.0095|226|0|5.3904448105437E-5|5.169686985173E-5|1278.5799560547|2020-01-13|-0.07499|2023-12-26|0.0931|2024-01-02
2024-09-01 17:39:38|DAILY|00569|49679|/indices/karachi-30|INDICES:PK|-25494.840276322|29|221.50744101312|0.0113|-1|1|0.01131|24923.1797|0.03151|22|0.031507039810876|22|29.58|0.01235|0.0238|0.025532706476991|0.03039809444615|172.61289873423|162.16214631012|131.18905965191|0.632|0.474|0.04658|38|18|0.000313359375|0.015001875|26290.880859375|2024-07-19|-0.07485|2020-03-18|0.06635|2023-07-03
2024-09-01 17:39:38|DAILY|00570|49678|/indices/karachi-all-share|INDICES:PK|-51148.79493462|29|410.43010307383||0|0|-0.01619|50674.7383|0.02825|22|0.028254521132555|22|25.55|0.01624|0.02378|0.038586060002549|0.05540054280934|223.16526043544|223.55698191094|173.06963451245|0.523|0.364|0.03723|44|13|0.00052530381944444|0.011573402777778|51894.71875|2024-07-19|-0.05633|2020-03-16|0.05236|2023-07-03
2024-09-01 17:39:40|DAILY|00571|945503|/indices/karachi-meezan-30|INDICES:PK|-127589.35754398|25|1258.1230126244||0|0|-0.00287|124792.2031|-0.01101|26|-0.011010579534775|26|25.64|-0.00145|0.01738|0.028043837415956|0.048542187029615|170.36763614534|191.04149354897|186.06572510515|0.5|0.341|0.04709|44|13|0.00062809895833333|0.016235911458333|130632.6484375|2024-07-19|-0.07532|2020-03-18|0.06678|2023-07-03
2024-09-01 17:39:41|DAILY|00572|14770|/indices/bet|INDICES:RO|-18577.606473151|19|157.91529207182||0|0|-0.02201|18148.4609|0.02274|55|0.022743501840547|55|28.68|0.0058|0.01939|0.024654705603776|0.029055739665075|158.67112237193|143.84927051051|182.91887916464|0.5|0.325|0.03716|40|13|0.00057471244635193|0.011906317596567|18790.4609375|2024-07-24|-0.09584|2020-03-16|0.06907|2022-03-09
2024-09-01 17:39:42|DAILY|00573|28916|/indices/bucharest-bet-xt|INDICES:RO|-1581.7849018406|19|12.586806988833||0|0|-0.02541|1552.4|0.02568|55|0.02567700091584|55|27.29|0.00519|0.01902|0.0038961857846245|0.0073643649631911|107.58536240631|111.6347137264|170.6215382832|0.524|0.381|0.0323|42|10|0.00050930412371134|0.011065609965636|1602.2700195312|2024-07-23|-0.08668|2020-03-16|0.0638|2022-03-09
2024-09-01 17:39:43|DAILY|00574|38014|/indices/hungary-stock-market|INDICES:HU|-73544.155589063|18|892.14357815275||0|0|-0.0408|72865.3125|0.03127|68|0.031272707269249|68|36.06|0.01898|0.0305|0.028622357899448|0.048478240482232|158.49567997042|157.94273272636|157.61403356976|0.594|0.344|0.05061|32|16|0.00049216054654142|0.017650196413322|74171.8515625|2024-08-01|-0.11546|2020-03-12|0.06187|2022-02-25
2024-09-01 17:39:43|DAILY|00575|49598|/indices/bumix|INDICES:HU|6496.0611317208|13|66.432910520159|-0.0116|1|1|-0.01162|6671.4302|0.0467|50|0.046695144437853|50|46.36|0.03969|0.05721|0.055069895297661|0.083697788375742|186.88388723981|195.45911757796|173.05241935535|0.52|0.36|0.04827|25|8|0.00054275832621691|0.015187122117848|6791.0498046875|2024-07-30|-0.10249|2023-08-23|0.06247|2020-04-07
2024-09-01 17:39:45|DAILY|00576|28888|/indices/ftse-hungary|INDICES:HU|-5843.7563384312|3|21.208361767045|-0.0001|-1|2|-0.00076|5781.5498|0.02398|15|0.023980324168719|15|4.79|0.00157|0.01559|0.011575017804548|0.018353373199804|392.65707028916|494.90692732677|126.24187200164|0.486|0.356|0.00854|253|0|0.00033063426688633|6.7149917627677E-5|5869.9799804688|2024-07-31|-0.14854|2022-03-01|0.08383|2022-02-25
2024-09-01 17:39:46|DAILY|00577|49601|/indices/htx-(eur)|INDICES:HU|-5842.4703879697|18|75.573308665223||0|0|-0.04667|5818.71|-0.03221|22|-0.032207824498699|22|27.31|0.00379|0.01921|0.014160002300027|0.010065563082006|133.30587535811|113.04872825042|123.93365601705|0.619|0.405|0.05468|42|17|0.00030697594501718|0.018927671821306|5910.58984375|2024-07-22|-0.1146|2020-03-12|0.06124|2020-03-20
2024-09-01 17:39:47|DAILY|00578|49600|/indices/htx-(huf)|INDICES:HU|-14956.315729805|18|177.31873317619||0|0|-0.03501|14818.5801|-0.01384|27|-0.013842520660632|27|38.2|0.02123|0.03308|0.029538274541472|0.05046730473844|154.44875761653|153.07513990199|147.4137930197|0.6|0.333|0.04747|30|14|0.00041302665520206|0.015966173688736|15072.469726562|2024-08-01|-0.10366|2020-03-12|0.05897|2020-03-24
2024-09-01 17:39:47|DAILY|00579|49599|/indices/htx-(usd)|INDICES:HU|6225.3853465655|8|90.261096219881|0.0063|1|2|-0.00886|6440.73|-0.06463|10|-0.017775419580626|22|28.2|0.00038|0.02684|0.013320033891804|0.015644725600176|119.19502468006|120.89298973897|122.8682674193|0.439|0.39|0.06047|41|6|0.0003321668099742|0.020724729148753|6551.990234375|2024-08-23|-0.12998|2020-03-12|0.07024|2022-02-25
2024-09-01 17:39:48|DAILY|00580|25887|/indices/omx-iceland-all-share|INDICES:IS|2040.3653039588|12|20.908382445|0.0109|1|2|0.00434|2042.48|-0.04491|5|-0.044914052038443|5|22.59|0.00265|0.01931|0.022384666521564|0.026907675873833|176.02303807265|158.73378248639|132.4179095028|0.549|0.373|0.03876|51|15|0.0003073086844368|0.012954660361135|2664.330078125|2022-01-04|-0.07575|2020-03-12|0.05394|2023-11-24
2024-09-01 17:39:50|DAILY|00581|49634|/indices/icex-all-share-total-return|INDICES:IS|1196.7450768964|12|12.262230034597|0.0109|1|2|0.00433|1197.98|-0.03464|9|-0.034637670490863|9|22.61|0.00188|0.0195|0.02442957293086|0.03096277415405|187.16739444674|171.66983085762|150.72912512588|0.549|0.373|0.03782|51|14|0.00041816151202749|0.012948118556701|1440.1500244141|2022-04-04|-0.07417|2020-03-12|0.05395|2023-11-24
2024-09-01 17:39:51|DAILY|00582|25885|/indices/omx-iceland-6-pi-isk|INDICES:IS|2308.072554327|29|21.939391955067|0.0064|1|1|0.00642|2325.3101|0.16088|64|0.1608798649292|64|26.42|0.00203|0.01998|0.016925747673705|0.018232772624674|153.89780576318|138.77451801555|107.90101420136|0.674|0.465|0.04589|43|18|0.00014296391752577|0.014906718213058|3475.6298828125|2021-09-07|-0.08442|2020-03-12|0.06389|2023-11-24
2024-09-01 17:39:52|DAILY|00583|25884|/indices/omx-iceland-mid-cap-pi|INDICES:IS|113.39182935521|31|0.98718383893126|0.0209|1|2|0.01572|114.35|-0.01165|19|-0.011648586310344|19|22.55|0.01147|0.02559|0.035221665423263|0.036120564233363|200.69536713733|185.11093372715|147.52934501684|0.469|0.408|0.02975|49|11|0.00039633480176211|0.010180343612335|147.96000671387|2022-04-28|-0.07439|2020-03-12|0.04783|2020-03-13
2024-09-01 17:39:53|DAILY|00584|25883|/indices/omx-iceland-small-cap-pi|INDICES:IS|342.0603093482|11|3.2347204779609|0.0128|1|2|-0.00319|343.83|-0.00228|11|-0.0022802868072129|11|22.82|0.01424|0.03868|0.021773465022296|0.035923062837267|158.71367158535|177.55662664868|153.01735257765|0.571|0.408|0.03765|49|20|0.00047820035460993|0.011383732269504|612.84002685547|2022-02-21|-0.24017|2022-12-07|0.06784|2022-10-06
2024-09-01 17:39:54|DAILY|00585|49642|/indices/colcap|INDICES:CO|1311.5176379005|13|11.509595813232|0.0035|1|2|-0.00142|1339.79|0.01184|10|0.011841400676923|10|26.16|0.0129|0.02884|0.03260497669527|0.022733660993185|191.70014239702|146.1006593371|80.770090084044|0.512|0.419|0.04719|43|14|-7.8197009674582E-5|0.014516341248901|1681.7199707031|2020-02-20|-0.15033|2020-03-16|0.13281|2020-03-25
2024-09-01 17:39:55|DAILY|00586|945499|/indices/coleqty|INDICES:CO|977.15189558506|13|7.7966388291334|0.0046|1|2|0.0017|998.6|0.11934|52|0.11934029752144|52|26.12|0.0082|0.02696|0.04673055902444|0.028359778991715|222.96395220558|148.1672334858|87.357406033613|0.442|0.349|0.04421|43|8|-2.1127753303965E-5|0.014091453744493|1155.8100585938|2020-02-20|-0.14715|2020-03-16|0.12996|2020-03-25
2024-09-01 17:39:56|DAILY|00587|29043|/indices/ftse-colombia|INDICES:CO|3768.635680178|1|14.601420409431||0|0|0|3812.4399|0.01652|6|0.016516491058415|6|5.47|0.00516|0.02026|0.0073171293035218|0.013566808652428|196.3074834108|274.57727817368|69.481949091924|0.541|0.401|0.00836|222|0|-0.00015402800658979|4.7273476112026E-5|5537.0600585938|2020-01-03|-0.16574|2020-03-16|0.16133|2020-03-25
2024-09-01 17:39:57|DAILY|00588|13376|/indices/merv|INDICES:AG|1573970.725404|16|42973.362365339|0.1011|1|2|0.08439|1717564.5|-0.09903|3|-0.099025823132677|3|30.38|0.07706|0.11969|0.19966237904336|0.25534742589463|1129.9815007961|1364.2462910192|4178.2805987123|0.459|0.378|0.10331|37|9|0.0036831079894644|0.033413696224759|1745637.625|2024-08-30|-0.14469|2020-03-18|0.22844|2023-11-21
2024-09-01 17:39:58|DAILY|00589|13317|/indices/ibg|INDICES:AG|67642702.286851|16|1754145.9043831|0.1079|1|2|0.08989|73570040|-0.09137|3|-0.091371009046714|3|28.82|0.07376|0.11701|0.16110192541796|0.23675638572692|1567.6488268537|2369.599968211|4147.6768343044|0.615|0.462|0.09562|39|12|0.0036566637401229|0.031527506584723|74731928|2024-08-30|-0.14845|2020-03-18|0.23307|2023-11-21
2024-09-01 17:39:59|DAILY|00590|13518|/indices/bax|INDICES:BH|1926.0594306965|2|9.722031401951|0.0041|1|2|-0.00029|1957.489|0.03329|40|-0.0016324388733746|19|27.85|0.01575|0.02481|0.016642436385968|0.024052095355457|149.59251801737|148.68539951214|121.42878075077|0.61|0.415|0.01398|41|12|0.00018526684164479|0.0046008661417323|2168.5900878906|2022-04-11|-0.05825|2020-03-09|0.03482|2022-03-07
2024-09-01 17:40:00|DAILY|00591|989440|/indices/dhaka-stock-exchange-30|INDICES:BANGLADESH|2093.1113643629|2|10.532865524854|0.0118|1|2|0.0032|2124.71|-0.01627|2|-0.016270775763944|2|13.93|0.01426|0.02506|0.024336686529105|0.032908206427283|234.53667685369|244.04794111463|141.47943903158|0.549|0.423|0.01138|71|5|0.00040444444444444|0.0076783535353535|2807.8000488281|2021-10-06|-0.06194|2020-03-09|0.10169|2020-03-19
2024-09-01 17:40:04|DAILY|00592|989441|/indices/dhaka-stock-exchange-broad|INDICES:BANGLADESH|5724.2797783949|2|26.713381160041|0.0118|1|2|0.00829|5804.4199|-0.01231|1|0.093300621979609|4|12.52|0.01267|0.02168|0.02416696405308|0.028495695390036|277.02023182471|235.51410083556|130.34003783632|0.582|0.418|0.00915|79|6|0.00031429292929293|0.0067634444444444|7410.6201171875|2021-10-11|-0.06515|2020-03-09|0.10295|2020-03-19
2024-09-01 17:40:04|DAILY|00593|945507|/indices/birs|INDICES:BOSNIA|-868.90110206507|16|3.4764423939935||0|0|0.01545|858.87|-0.00315|11|-0.0031491257712324|11|17.13|0.00176|0.01951|0.010658335113995|0.016610283369412|142.81125804437|161.12132027617|138.80951751508|0.574|0.471|0.02172|68|14|0.0003371779661017|0.0058891016949153|993.63000488281|2024-01-10|-0.10613|2022-01-20|0.09911|2022-01-24
2024-09-01 17:40:05|DAILY|00594|945505|/indices/sarajevo-10|INDICES:BOSNIA|1092.4196025048|26|5.0168097445101|0.0475|1|1|0.04746|1109.3199|0.05354|31|0.053540174621458|31|12.31|0.00269|0.01393|0.0082787060258814|0.009539117165677|143.32303776943|142.50873125384|137.82940671415|0.528|0.449|0.01388|89|17|0.0003207136485281|0.0050081266726137|1189.2800292969|2022-10-17|-0.04103|2021-09-29|0.06382|2022-10-13
2024-09-01 17:40:06|DAILY|00595|945506|/indices/sarajevo-30|INDICES:BOSNIA|1993.5498629568|2|4.6317147891399|0.001|1|2|-0.00014|2007.3199|-0.01031|3|0.041161604523978|41|13.21|0.00114|0.00825|0.0087256481340598|0.011444946161778|155.01304124856|157.54023078261|155.78250465151|0.612|0.482|0.00606|85|21|0.00040358540925267|0.0020442348754448|2008.3900146484|2024-08-30|-0.01951|2022-03-15|0.07076|2021-10-28
2024-09-01 17:40:08|DAILY|00596|41115|/indices/bse-domestic-company|INDICES:BOSTWANA|-9622.51953125|1|0||1|0|0|9622.5195|0|1|0|1|1|-4.0E-5|0.00057|0.00040383731929372|0.0010418869001234|143.52407480837|181.25210609447|128.39356308276|0.777|0.494|0.00073|1157|0|0.00021735522904062|0|9622.51953125|2024-08-20|-0.01636|2021-02-15|0.01939|2024-07-29
2024-09-01 17:40:09|DAILY|00597|41116|/indices/bse-foreign-company|INDICES:BOSTWANA|-2952.9899902344|1|0||1|0|0|2952.99|0|1|0|1|1|-0.00067|0.00088|0.001608696049185|0.0017097371984638|460.9255572745|460.93477597002|188.99982007007|0.965|0.908|0.00077|1157|0|0.00067176318063959|0|2952.9899902344|2024-08-20|-0.1072|2020-01-31|0.55812|2023-08-01
2024-09-01 17:40:10|DAILY|00598|49629|/indices/bse-sofia|INDICES:BG|-873.09211518046|20|6.0693403385796||0|0|-0.04076|864.77|-0.04095|13|-0.040951984428067|13|47.21|0.02592|0.03762|0.058196656712522|0.06665127790176|197.85075443652|172.33513750502|152.1812616861|0.542|0.375|0.0324|24|7|0.00040277777777778|0.01061390625|874.09997558594|2024-08-26|-0.10247|2020-03-09|0.05292|2022-03-09
2024-09-01 17:40:10|DAILY|00599|14771|/indices/bg-40|INDICES:BG|168.26585818692|10|0.87819914621641|-0.0062|1|2|-0.00952|169.53|-0.0332|3|-0.033198448470555|3|42.37|0.01804|0.02765|0.037807244486431|0.053745894255853|155.15968723681|156.49766823565|151.28502808565|0.519|0.37|0.02375|27|9|0.00038311361665221|0.0078175281873374|173.41000366211|2024-05-27|-0.08552|2020-03-09|0.03931|2022-03-09
2024-09-01 17:40:11|DAILY|00600|14773|/indices/bg-tr30|INDICES:BG|861.29324038534|12|3.9391043903479|0.0071|1|2|0.00501|869.97|0.03761|104|0.03760589186514|104|45.64|0.02307|0.03002|0.053506338721961|0.063811819081873|180.86925519277|160.08293646359|167.80209281888|0.48|0.32|0.02119|25|10|0.00046763020833333|0.0066524045138889|880.13000488281|2024-07-01|-0.06316|2020-03-09|0.03149|2020-03-24
2024-09-01 17:40:13|DAILY|00601|41169|/indices/costa-rica-indice-accionario|INDICES:COSTA RICA|-11894.009765625|1|0||1|0|0|11894.0098|0|1|0|1|1|-3.0E-5|0.00188|0.0014904590798892|0.0023463292126077|347.64113188104|481.20691829295|122.15836209146|0.766|0.602|0.00198|1161|0|0.00026215821152193|0|11907.129882812|2021-09-10|-0.19957|2021-02-16|0.28432|2021-02-15
2024-09-01 17:40:14|DAILY|00602|980229|/indices/brvm-10|INDICES:COTE IVOIRE|206.15495442287|7|0.62194998700489|0.0044|1|2|-0.00198|206.47|-0.00351|2|-0.0035148557925476|2|12.37|-0.00512|0.00672|-0.0005028024847193|0.0072715718853543|95.330831571688|125.39524694104|140.66630531259|0.591|0.355|0.01497|93|19|0.00033156574394464|0.0072086851211073|208.25999450684|2024-08-26|-0.06713|2020-05-18|0.04082|2020-04-23
2024-09-01 17:40:15|DAILY|00603|980228|/indices/brvm-composite|INDICES:COTE IVOIRE|243.62523058102|165|3.4894312529407|0.1803|1|1|0.1803|253.67|-0.0435|38|0.023302043731551|80|32.06|0.01411|0.02531|0.011564996894579|0.019973613777554|124.99349744251|127.8021428855|161.07053738084|0.677|0.419|0.02417|31|13|0.0004312780656304|0.0094162521588946|257.20001220703|2024-08-29|-0.04309|2020-05-18|0.02965|2020-12-17
2024-09-01 17:40:16|DAILY|00604|14774|/indices/crobex|INDICES:CROATIA|-2989.0798876135|18|16.676138747436|-0.007|-1|1|-0.00705|2944.1599|0.03659|93|0.036591054773573|93|35.78|0.01933|0.02904|0.023331444075075|0.036474239999265|151.12792805316|167.90303707163|145.08611122875|0.594|0.469|0.02534|32|11|0.00035666953528399|0.0078520137693632|3004.0400390625|2024-07-30|-0.10176|2020-03-12|0.05784|2020-03-13
2024-09-01 17:40:16|DAILY|00605|14775|/indices/crobex10|INDICES:CROATIA|1799.6323571113|34|13.778846300259|0.0704|1|2|0.0606|1828.6801|-0.02883|31|0.16282041530774|142|34.21|0.0169|0.02644|0.021100724454224|0.038689918725741|151.56924585329|167.6009592739|152.05421499092|0.636|0.424|0.02601|33|14|0.00039857142857143|0.0083410154905336|1873.4300537109|2024-07-29|-0.10308|2020-03-12|0.06039|2020-03-13
2024-09-01 17:40:18|DAILY|00606|49753|/indices/cyprus-main-market|INDICES:CYPRUS|139.31431030733|9|2.9702293889313|0.059|1|2|0.03397|148.23|-0.02039|33|-0.020386488648244|33|39.38|0.03365|0.04959|0.029114563800382|0.071291438524298|147.76645074528|191.76712738023|327.07413222791|0.552|0.345|0.05522|29|10|0.0011241391304348|0.018101843478261|149.77000427246|2024-08-30|-0.09546|2020-03-09|0.07774|2023-08-23
2024-09-01 17:40:19|DAILY|00607|49755|/indices/cyprus-alternative-market|INDICES:CYPRUS|-1283.0024408084|50|10.5141396119||0|0|0.01745|1251.2|-0.02805|11|-0.0056399529810215|34|36.7|0.01216|0.02018|0.0021700924833634|0.015582023766695|102.85827585928|116.87365125244|150.8360280698|0.7|0.367|0.02284|30|14|0.00037946086956522|0.0079204347826087|1324.1300048828|2024-06-04|-0.05186|2020-03-16|0.02533|2022-08-01
2024-09-01 17:40:20|DAILY|00608|49752|/indices/cyprus-main-and-parallel-market|INDICES:CYPRUS|171.72008939975|9|2.9899710138838|0.0475|1|2|0.02933|180.76|-0.0354|3|-0.03539850972323|3|39.38|0.02945|0.04399|0.035198384626323|0.079635755983242|161.05193791838|214.08711106038|276.26470069348|0.586|0.379|0.03903|29|12|0.00093611304347826|0.013305904347826|182.2200012207|2024-08-30|-0.07484|2020-03-12|0.05813|2023-02-21
2024-09-01 17:40:21|DAILY|00609|25760|/indices/omx-copenhagen-20|INDICES:DK|2618.2015123227|12|50.486173952338||0|0|0.00847|2783.74|-0.06632|6|0.14877106024782|91|29.69|0.00019|0.01528|-0.0024579687671782|0.016377242050859|91.093555765972|121.49855998581|244.98714387834|0.487|0.359|0.05364|39|12|0.00085402053036784|0.016491813515825|2966.7900390625|2024-06-26|-0.07523|2020-03-12|0.09355|2023-08-08
2024-09-01 17:40:22|DAILY|00610|1073055|/indices/omx-copenhagen-25|INDICES:DK|1923.5324916511|12|21.880832047298|0.0052|1|1|0.00515|1989.3|-0.01649|9|-0.012855767454421|45|29.69|0.00331|0.01803|-0.0032492270265123|0.0046039476902036|92.067387117333|105.37257670944|158.7313025197|0.513|0.359|0.04432|39|12|0.00046843455945252|0.014831941830624|2023.4499511719|2021-08-24|-0.08029|2020-03-12|0.04086|2020-03-24
2024-09-01 17:40:24|DAILY|00611|25756|/indices/omx-copenhagen-all-shares|INDICES:DK|3497.369209633|12|54.965268338482|0.0187|1|2|0.00768|3676.29|-0.0369|22|-0.021579945482761|6|29.69|0.00592|0.02279|0.012009248901191|0.025111773489424|119.93142092525|131.44873698702|228.87408803502|0.462|0.308|0.04539|39|9|0.00078297690333618|0.014239230111206|3862.1101074219|2024-06-26|-0.08103|2020-03-12|0.07262|2023-08-08
2024-09-01 17:40:24|DAILY|00612|25757|/indices/omx-copenhagen-benchmark|INDICES:DK|4265.1873605327|12|74.92420013493|0.0192|1|2|0.00802|4511.2798|0.22225|140|0.22224711232779|140|29.69|0.0055|0.02183|0.0060134008135904|0.030770698278252|106.96952862097|141.99741046802|259.96518688047|0.538|0.333|0.05006|39|13|0.00090122326775021|0.015247254063302|4776.3901367188|2024-06-26|-0.07703|2020-03-12|0.08715|2023-08-08
2024-09-01 17:40:25|DAILY|00613|25759|/indices/omx-copenhagen-mid-cap|INDICES:DK|-919.03245516018|21|9.9465500033153||0|0|0.00913|893.61|-0.03208|15|0.16943559673023|104|26.11|0.01133|0.02706|0.012258936006715|0.0305188597965|125.98519785815|155.35028341281|163.21046783214|0.523|0.364|0.03838|44|14|0.00049285714285714|0.013092720273738|946.52001953125|2024-08-01|-0.11888|2020-03-12|0.05137|2020-03-31
2024-09-01 17:40:26|DAILY|00614|25758|/indices/omx-copenhagen-small-cap|INDICES:DK|534.50396877661|3|5.1520177320167|0.0201|1|1|0.02009|551.97|-0.04331|3|-0.043309686475865|3|35.36|0.01917|0.0285|0.025601604338431|0.040392869370252|149.97239374966|160.24097614532|210.07420388321|0.545|0.394|0.03441|33|13|0.00067782720273738|0.010956458511548|557.66998291016|2021-11-12|-0.08608|2020-03-12|0.04518|2020-03-31
2024-09-01 17:40:27|DAILY|00615|41173|/indices/guayaquil-select|INDICES:ECUADOR|-143.19119262695|1|0||0|0|0|143.1912|-0.00027|1|0.0038516682178473|1|1|0.00081|0.00379|0.0004668604084037|0.013220606228137|-5754.4976947464|2397.731393979|70.830624274366|0.745|0.538|0.00865|1040|0|0.01019702209414|0|1319.5600585938|2021-07-08|-0.86405|2023-11-22|6.36835|2023-11-20
2024-09-01 17:40:29|DAILY|00616|41121|/indices/dj-estonia-total-market-(eur)|INDICES:ESTONIA|-143.19119262695|1|0||0|0|0|143.1912|-0.00027|1|0.0038516682178473|1|0|0|0|0.00062665826631369|0.024573617524419|-5754.4976947464|2397.731393979|70.830624274366|0.001|0.001|1.0E-5|1040|0|0|0|-10000||0|2023-11-22|0|2023-11-20
2024-09-01 17:40:29|DAILY|00617|25823|/indices/omx-helsinki-25|INDICES:FI|4550.1500352132|14|40.453324850808|0.0486|1|1|0.04861|4679.71|0.02735|45|0.02245803990473|33|28.37|0.00237|0.01449|0.013403724026331|0.015729704760823|129.15775052803|119.85936757314|109.2106752011|0.585|0.366|0.0407|41|18|0.00015236394557823|0.013307763605442|5804.259765625|2021-09-07|-0.10128|2020-03-12|0.06892|2020-03-24
2024-09-01 17:40:30|DAILY|00618|1169682|/indices/helsinki-25-growth-index|INDICES:FI|7015.4108431587|14|62.359715691904|0.0486|1|1|0.04861|7215.1299|0.04314|50|0.043139494242127|50|27.05|0.00122|0.01443|0.011251278895031|0.017168700196999|120.06565757743|118.37608043037|131.16843574883|0.512|0.302|0.03983|43|14|0.00030817176870748|0.01330505952381|7877.8100585938|2021-09-07|-0.10117|2020-03-12|0.06892|2020-03-24
2024-09-01 17:40:31|DAILY|00619|25824|/indices/omx-helsinki|INDICES:FI|9994.6662503223|14|80.227949111318|0.0434|1|1|0.04344|10248.1299|0.01167|33|0.011673436599604|33|25.84|0.00319|0.01443|0.0040722393021343|0.011608092087471|106.05747676912|116.67736027838|102.26215422731|0.489|0.333|0.03744|45|15|9.218537414966E-5|0.012270867346939|13493.309570312|2021-09-07|-0.10226|2020-03-12|0.06388|2020-03-24
2024-09-01 17:40:32|DAILY|00620|25820|/indices/omx-helsinki-benchmark|INDICES:FI|53.561009939217|14|0.44632989310437|0.0448|1|1|0.04484|54.99|0.04905|52|0.049045198526814|52|28.37|0.00608|0.01718|-0.00093645904458345|0.011191040917374|96.317872534685|113.79069048363|103.3646633268|0.439|0.317|0.03752|41|11|0.00010252551020408|0.012540161564626|69.660003662109|2021-09-07|-0.1019|2020-03-12|0.06659|2020-03-24
2024-09-01 17:40:33|DAILY|00621|25822|/indices/omx-helsinki-cap-pi|INDICES:FI|7395.0070009547|14|58.072698900514|0.0433|1|1|0.04335|7582.0498|0.00702|25|0.0070242822652262|25|25.84|0.00425|0.01637|0.0072843488938496|0.0095442585303902|118.0071725002|117.42148604949|108.80680609852|0.6|0.422|0.0354|45|16|0.00014264455782313|0.011888299319728|9644.099609375|2021-09-07|-0.10214|2020-03-12|0.06513|2020-03-24
2024-09-01 17:40:34|DAILY|00622|25821|/indices/omx-helsinki-mid-cap|INDICES:FI|382.69287769231|8|2.9157031634362|0.008|1|1|0.00804|392.2|0.02133|48|0.0087885241767025|24|23.86|0.01173|0.02068|0.01537647434352|0.017813542805857|152.71941796694|138.78580533539|102.70780580635|0.633|0.429|0.03218|49|18|8.1198979591837E-5|0.010830085034014|610.46997070312|2021-09-07|-0.10131|2020-03-12|0.04298|2022-03-09
2024-09-01 17:40:35|DAILY|00623|25819|/indices/omx-helsinki-small-cap-pi|INDICES:FI|-476.94996286606|44|4.4004917895041|0.0238|-1|1|0.02381|467.4|0.009|35|0.0089984864801491|35|35.41|0.03952|0.05004|0.044896833097138|0.053218947753628|232.20042254952|191.46173791118|102.29809589413|0.625|0.406|0.03665|32|12|7.6445578231293E-5|0.0116075|864.20001220703|2021-08-18|-0.09739|2020-03-12|0.05933|2022-02-25
2024-09-01 17:40:36|DAILY|00624|993158|/indices/isx-main-60|INDICES:IRAQ|863.03142687715|1|3.88285526621||0|0|0|874.68|0.02874|6|0.028738916543831|6|5.27|-7.32758|0.14249|0.11040065872824|0.14145192599806|-26.498784431956|-28.326431645168|176.92462964458|0.475|0.373|0.05574|158|2|0.93217018028846|0.00041358173076923|5340.16015625|2021-08-24|-773.99995|2022-01-10|1921.43994|2020-11-10
2024-09-01 17:40:37|DAILY|00625|995078|/indices/jse-market|INDICES:JAMAICA|309510.875|1|0||1|0|0|312499.25|0.00966|1|0.0096551534740097|1|1.02|-0.00015|-0.00245|0.017117187128334|0.029776236169825|3646.6943917435|10295.17159274|60.931949086116|0.492|0.314|0.00853|1121|0|-0.0003930472854641|0|512395|2020-01-03|-0.10692|2024-01-15|0.1034|2023-08-14
2024-09-01 17:40:38|DAILY|00626|995081|/indices/jse-all-jamaican-composite|INDICES:JAMAICA|355299.75|2|0|0.0081|1|2|0.00811|355299.8125|0.00745|2|0.0074546383398986|2|1.01|-0.10891|0.11259|0.21373910594298|0.33523355267604|416973.49474994|1400172.0721093|63.083440011221|0.506|0.326|0.01217|1127|0|0.10402936619718|0|41304336|2023-05-16|-0.99105|2023-05-17|111.46142|2023-05-16
2024-09-01 17:40:39|DAILY|00627|12259|/indices/amgnrlx|INDICES:JORDAN|2380.1722237905|13|10.075933541195|0.0012|1|2|-0.00139|2411.05|-0.00872|32|-0.0015253349287644|21|33.58|0.01918|0.02442|0.02508483447201|0.037245455316796|163.5222047906|162.80005700069|132.17534070347|0.636|0.424|0.01921|33|12|0.00026447321428571|0.0066685446428572|2745.3701171875|2023-02-13|-0.04483|2020-03-13|0.0275|2021-05-26
2024-09-01 17:40:40|DAILY|00628|29090|/indices/amman-se-allshare|INDICES:JORDAN|4406.5524780641|5|3.9111608776434|0.003|1|2|0.00179|4414.27|0.01752|9|0.017520399951158|9|2.17|0.00089|0.00519|0.0043106795864879|0.0088684764525532|312.9494270843|482.11389431147|125.99865776134|0.536|0.356|0.00506|506|1|0.00023552225249773|7.4613987284287E-5|5420.509765625|2023-02-13|-0.0456|2020-03-13|0.03282|2021-05-26
2024-09-01 17:40:41|DAILY|00629|993152|/indices/kase|INDICES:KZ|5208.962191196|12|39.976819705215|0.0131|1|2|0.00408|5304.0898|0.00195|63|0.0019453676309906|63|53.52|0.04991|0.06469|0.056538262261325|0.10399749871972|167.16082871901|186.13619783383|224.83151001078|0.524|0.333|0.03176|21|6|0.00074183259911894|0.012343374449339|5356.7001953125|2024-08-27|-0.04773|2020-03-10|0.05146|2022-03-09
2024-09-01 17:40:42|DAILY|00630|37428|/indices/kenya-nse-20|INDICES:KENYA|-1678.2099609375|1|0||-1|0|0|1678.21|0|1|0.0053324258424912|1|1|0.00081|0.00352|0.003583006438882|0.007120004164692|117.32620904791|123.653068694|101.29408072053|0.549|0.366|0.0052|82|0|0.0001859756097561|0|1763.5500488281|2024-06-06|-0.03505|2024-06-26|0.02663|2024-08-21
2024-09-01 17:40:43|DAILY|00631|29070|/indices/ftse-nse-kenya-15|INDICES:KENYA|157.66221661523|1|3.6729229158564||-1|0|0|170.14|0.17082|84|-0.0010314671295266|26|48.15|0.03174|0.04863|0.03117183719832|0.0299696206931|121.6109446998|111.83076709962|76.795304466731|0.538|0.308|0.04688|13|4|-0.00037784345047923|0.01524052715655|227.72999572754|2020-01-10|-0.0588|2020-03-13|0.02928|2022-06-30
2024-09-01 17:40:44|DAILY|00632|29071|/indices/ftse-nse-kenya-25|INDICES:KENYA|-170.83745702518|85|4.5491990071677||0|0|0.20381|170.32|-0.04092|10|-0.019629841043196|23|38.71|0.00544|0.02043|0.0038414881995031|0.020006211685341|101.8685762461|111.16746381673|74.177956914539|0.714|0.429|0.05078|14|8|-0.0004208785942492|0.016987364217252|250.61000061035|2021-08-17|-0.05993|2020-03-09|0.03762|2022-06-29
2024-09-01 17:40:45|DAILY|00633|37429|/indices/nairobi-all-share|INDICES:KENYA|103.33999633789|1|0||1|0|0|103.67|0.00319|1|0.0031933601969143|1|1|0.00047|0.00344|0.0037028667097803|0.0083575609370247|116.92060871694|128.19796283674|99.329304820144|0.524|0.366|0.00629|82|0|-4.5731707317073E-5|0|115.33000183105|2024-05-22|-0.02043|2024-08-05|0.02376|2024-05-13
2024-09-01 17:40:45|DAILY|00634|1174625|/indices/kuwait-main-market-50|INDICES:KUWAIT|-5994.6931486436|19|86.867607167911|-0.0336|-1|1|-0.03363|5904.5601|-0.02724|3|-0.027236989060348|3|30.36|0.00548|0.01503|0.0062767608673369|0.018302538194536|111.33476805467|129.56896785395|118.72686527232|0.639|0.444|0.0303|36|15|0.00018434743474347|0.0096135193519352|6795.3598632812|2022-05-05|-0.06003|2020-03-09|0.02815|2023-10-23
2024-09-01 17:40:46|DAILY|00635|11102|/indices/kwse|INDICES:KUWAIT|7688.6826594008|6|50.459630890689||0|0|0.00265|7822.04|0.00013|18|0.00013170686520025|18|23.06|0.00468|0.01658|0.018055011056631|0.026120503188925|160.23772127819|163.58357687357|116.88503346861|0.571|0.408|0.02755|49|14|0.00019223788546256|0.0088138678414097|9437.3701171875|2022-05-06|-0.10983|2020-02-28|0.06337|2020-03-02
2024-09-01 17:40:48|DAILY|00636|945972|/indices/kuwait-parallel-market|INDICES:KUWAIT|7067.23937061|7|44.982705418559|0.0053|1|1|0.00527|7180.9199|-0.00418|24|-0.012521757799173|14|21.26|0.00266|0.01285|0.01347159680632|0.030135916952145|140.23264367088|168.13376577932|118.71957596357|0.509|0.34|0.0246|53|15|0.00019142983230362|0.0076535657546337|8472.150390625|2022-05-06|-0.0916|2020-02-28|0.04864|2020-03-02
2024-09-01 17:40:49|DAILY|00637|40819|/indices/ksx-15|INDICES:KUWAIT|-6109.2282762711|19|70.444582168318|-0.0352|-1|1|-0.03519|6070.6699|-0.03366|3|-0.033663399635982|3|31|0.00746|0.01485|0.013374337982118|0.0163671858636|128.18415073049|124.47986658324|127.02989369127|0.583|0.417|0.02493|36|11|0.00023024691358025|0.0079724867724868|6600.6201171875|2022-04-15|-0.04241|2020-03-09|0.01895|2020-04-30
2024-09-01 17:40:49|DAILY|00638|41125|/indices/dj-latvia-total-market-(lvl)|INDICES:LATVIA|-6109.2282762711|19|70.444582168318|-0.0352|-1|1|-0.03519|6070.6699|-0.03366|3|-0.033663399635982|3|0.86|0.00021|0.00041|0.022940545423873|0.039249846195683|128.18415073049|124.47986658324|127.02989369127|0.016|0.012|0.00069|36|11|0|0|-10000||0|2020-03-09|0|2020-04-30
2024-09-01 17:40:50|DAILY|00639|14523|/indices/blom-stk-idx|INDICES:LEBANON|-1742.2836441276|117|0.0048670529532052|0.0105|-1|1|0.01054|1742.269|-0.03879|19|-0.03878592969271|19|15.39|0.01484|0.03899|0.024064337403666|0.046410178429905|174.9465997467|221.55914554075|263.4850241383|0.518|0.357|0.0257|56|7|0.0011797239263804|0.014621605316973|2211.9169921875|2023-03-16|-0.10005|2020-02-05|0.37052|2022-05-24
2024-09-01 17:40:51|DAILY|00640|14524|/indices/bdl-stock-ix|INDICES:LEBANON|-3445.24609375|1|0||-1|0|0|3445.2461|-0.0342|1|0.041284190054915|1|1|0.01115|0.03357|0.036029101617056|0.073275135581563|464098.15259209|38195432.944539|5745.9075156027|0.588|0.378|0.03447|651|0|0.016110752688172|0|5737.369140625|2023-03-17|-0.87165|2022-10-03|6.46101|2022-10-04
2024-09-01 17:40:53|DAILY|00641|14525|/indices/beirut-stk-ix|INDICES:LEBANON|39.513541304224|24|0.035686783276355|0.0231|1|2|0|39.6206|0.21225|79|0.21225134524608|79|28.69|-3.15579|2.91691|-4.9570708042926|-0.019040724941612|-3880.0417526457|80.135720208848|52.700986290532|0.625|0.5|0.22623|16|2|2.0196187551867|0.2317551659751|3047.3999023438|2021-01-08|-0.99855|2021-02-01|690.42095|2021-02-08
2024-09-01 17:40:53|DAILY|00642|41129|/indices/dj-lithuania-total-market-(eur)|INDICES:LITHUANIA|39.513541304224|24|0.035686783276355|0.0231|1|2|0|39.6206|0.21225|79|0.21225134524608|79|1.79|-0.19724|0.18231|-7.9313132868682|-0.038081449883224|-3880.0417526457|80.135720208848|52.700986290532|0.039|0.031|0.01508|16|2|0|0|-10000||0|2021-02-01|0|2021-02-08
2024-09-01 17:40:54|DAILY|00643|1029190|/indices/mse|INDICES:MALTA|-3847.8302844816|3|8.9019906179293||0|0|0.0065|3835.6311|0.00148|3|0.0014828103172619|3|1.03|6.0E-5|0.00658|0.002767022472152|0.0066883530969916|452.22211429235|1104.3442344451|82.083161398773|0.495|0.324|0.00693|1119|0|-0.00014504347826087|0|8302.23046875|2020-06-19|-0.03591|2020-03-23|0.05868|2020-12-01
2024-09-01 17:40:55|DAILY|00644|41159|/indices/semdex|INDICES:MAURITIUS|2233.0583132464|13|0.20386954285656|0.0517|1|2|0.05043|2233.6699|-0.0025|4|0.0051768927482745|6|3.35|0.00237|0.00555|0.0057033512557541|0.010383924050205|250.07864811266|329.63843004775|102.44735206678|0.484|0.341|0.00572|343|2|5.076724137931E-5|0.00068778448275862|2304.1298828125|2022-05-04|-0.0961|2020-03-19|0.10812|2020-04-08
2024-09-01 17:40:55|DAILY|00645|1006455|/indices/mne-top-20|INDICES:MONGOLIA|-50100.432783168|18|662.33786958944|-0.0018|-1|1|-0.00175|48964.7617|0.13897|29|0.13897199050859|29|3.87|0.0042|0.01225|0.010367385742161|0.02224527773513|384.17311504441|602.83052700775|251.21431813786|0.503|0.303|0.0071|294|10|0.0008669150779896|0.0024076256499133|50383.55859375|2024-07-31|-0.05015|2021-04-26|0.06742|2021-02-17
2024-09-01 17:40:57|DAILY|00646|1006456|/indices/mnse-10|INDICES:MONTENEGRO|-1034.4570049481|9|2.675650412404||0|0|0.00614|1026.4301|-0.00042|3|-0.00042349952965703|3|2.33|0.00069|0.00673|0.0058855870967707|0.0094472877563308|300.21737605077|352.76431637616|129.84727865432|0.57|0.406|0.00529|335|0|0.00039700507614213|1.1205583756345E-5|1069.8800048828|2023-01-16|-0.13141|2022-11-15|0.14864|2022-11-16
2024-09-01 17:40:58|DAILY|00647|1006457|/indices/monex|INDICES:MONTENEGRO|14704.688936776|3|32.580250241278|0|1|1|0|14802.4297|-0.00525|3|-0.0052502949797052|3|13.39|-0.00657|0.01232|-0.00021365170374506|0.0045808686962308|95.476082961326|111.80747002679|133.87724336417|0.545|0.416|0.01712|77|21|0.00037398838334947|0.00462894482091|15632.049804688|2023-11-27|-0.20978|2022-11-15|0.26289|2022-11-16
2024-09-01 17:40:59|DAILY|00648|13228|/indices/masi|INDICES:MC|-14178.813565171|17|104.82511360061|-0.0243|-1|1|-0.02434|13933.46|0.01436|28|0.014355190355088|28|28.7|0.00835|0.01878|0.011398831771445|0.014803901423494|119.66717728455|118.88940907552|115.04730466767|0.45|0.325|0.02875|40|11|0.00015472508591065|0.0081542010309278|14129.822265625|2024-07-31|-0.08818|2020-03-16|0.05449|2020-03-10
2024-09-01 17:41:00|DAILY|00649|28904|/indices/ftse-cse-morocco-15|INDICES:MC|-13178.330580193|17|30.918011088912|-0.0204|-1|2|-0.02934|13133.9902|0.02449|28|0.024491454050659|28|12.66|0.00354|0.01124|0.014509585351292|0.024530607320444|176.19706455389|198.15417909917|121.82240776956|0.451|0.319|0.01742|91|10|0.00021141267123288|0.007548125|13192.860351562|2024-07-31|-0.09326|2020-03-16|0.0687|2020-03-10
2024-09-01 17:41:00|DAILY|00650|28905|/indices/ftse-cse-morocco-all-liquid|INDICES:MC|-11766.206025791|17|26.822576287913|-0.0151|-1|2|-0.0277|11708.9102|0.02429|28|0.02429212770151|28|12.13|0.00159|0.00916|0.012365223950037|0.021816913757475|173.81047409058|191.71702027211|112.05803502794|0.495|0.326|0.01661|95|12|0.00013644691780822|0.0070316352739726|11794.549804688|2024-07-31|-0.09515|2020-03-16|0.05847|2020-03-10
2024-09-01 17:41:02|DAILY|00651|19115|/indices/madex|INDICES:MC|10644.408283295|16|62.860324839318||0|0|-0.00014|10807.6924|0.07341|70|0.073408670745315|70|25.42|0.00326|0.01156|-0.0096609161176982|-0.0030613441902347|92.38899353096|97.436320766169|109.5049799831|0.368|0.263|0.03353|19|5|0.00023076305220884|0.0082870682730924|11084.220703125|2021-11-01|-0.09038|2020-03-16|0.05597|2020-03-10
2024-09-01 17:41:03|DAILY|00652|961537|/indices/ftse-namibian-overall|INDICES:NAMIBIA|1823.3960264673|10|16.309130593093|0.0268|1|2|0.0111|1850.42|-0.02723|6|-0.027231389184525|6|16.75|-0.01966|0.02535|-0.0036359698468625|0.0045789644030509|84.719586758006|109.03407519669|140.37476198511|0.478|0.391|0.06415|69|17|0.002771965665236|0.020360463519313|5966.6899414062|2021-02-16|-0.77292|2021-02-16|3.51892|2021-02-15
2024-09-01 17:41:04|DAILY|00653|961538|/indices/ftse-namibian-local|INDICES:NAMIBIA|680.15519291881|47|1.519934473027|0.0086|1|1|0.00859|684.74|-0.01229|11|-0.012289721161759|11|33.91|0.00433|0.03462|0.018469461015452|0.016711072201993|132.64504968132|118.6449666108|111.53933262797|0.576|0.424|0.02764|33|13|0.00015224034334764|0.009621330472103|693.40997314453|2023-10-11|-0.19848|2020-07-16|0.13394|2020-07-17
2024-09-01 17:41:05|DAILY|00654|14603|/indices/ose-benchamrk|INDICES:NO|1398.5472904978|11|13.6861041732||0|0|-0.00234|1439.4399|-0.0183|11|-0.018301961541736|11|24.77|-0.01661|-0.00015|-0.011926023356271|-0.0018340094101125|72.190169727545|94.665520295471|152.92529364986|0.532|0.383|0.04039|47|16|0.0004293867120954|0.014088364565588|1467.3699951172|2024-08-01|-0.08767|2020-03-12|0.05608|2020-03-24
2024-09-01 17:41:06|DAILY|00655|44400|/indices/oslo-obx|INDICES:NO|1311.751337559|11|12.889229599623||0|0|-0.00371|1347.0699|-0.02597|10|-0.01576097368073|11|27.07|-0.01625|0.00038|-0.0008174345027649|0.013916678638758|95.131015419903|119.79678961074|158.18663582596|0.488|0.349|0.04308|43|14|0.00046293015332198|0.014729310051107|1371.4300537109|2024-08-01|-0.08562|2020-03-09|0.05376|2020-03-19
2024-09-01 17:41:08|DAILY|00656|49476|/indices/obx-price|INDICES:NO|602.82731518137|11|5.9318162317283|-0.005|1|1|-0.00502|618.7|-0.02406|10|-0.018342005179151|11|27.07|-0.01845|-0.00192|-0.015865626306399|-0.005383738672091|67.801813735728|90.599136126882|128.41428557132|0.535|0.349|0.04181|43|19|0.00028493185689949|0.014725971039182|633.44000244141|2024-06-03|-0.0856|2020-03-09|0.05377|2020-03-19
2024-09-01 17:41:09|DAILY|00657|40040|/indices/omx-oslo-20|INDICES:NO|704.74385218062|13|6.7659926383699|0.0007|1|2|-0.00185|722.69|-0.02277|8|-0.020697227250404|11|27.02|-0.01545|0.0009|-0.0060448248521013|-0.0022225968752491|86.984878957534|94.522555972453|120.41421980772|0.419|0.302|0.04056|43|10|0.00023265758091993|0.014265536626917|772.5|2022-04-19|-0.08952|2020-03-09|0.05593|2020-11-09
2024-09-01 17:41:10|DAILY|00658|49497|/indices/oslo-all-share|INDICES:NO|1613.2188940511|13|16.102043454315|-0.0023|1|1|-0.00228|1660.52|-0.01983|24|-0.019834560288646|24|29.85|-0.00683|0.00918|0.0026625428167336|0.01776890204085|103.05768668214|123.80309940825|159.16035098402|0.487|0.333|0.04181|39|11|0.00046847789115646|0.01452994047619|1693.3599853516|2024-08-01|-0.09364|2020-03-09|0.06016|2020-03-24
2024-09-01 17:41:11|DAILY|00659|13384|/indices/msi|INDICES:OMAN|4656.6197489311|4|25.635946319827|0.0105|1|1|0.01046|4746.4072|-0.00477|30|-0.0047699205156839|30|23.27|0.00847|0.01644|0.014268981326356|0.015736046228754|145.14005792821|139.65665582001|118.69341829853|0.551|0.449|0.01837|49|12|0.00016549431321085|0.0059261242344707|5047.9399414062|2023-06-30|-0.05574|2020-03-09|0.028|2022-07-26
2024-09-01 17:41:11|DAILY|00660|13009|/indices/ple|INDICES:PALESTINE|-501.89145774554|154|3.0252782849903||0|0|0.1317|495.67|-0.0245|8|-0.024504907458505|8|48.05|0.01893|0.03056|0.026162118741159|0.033585909362742|129.10224818652|131.02359960802|94.886865652319|0.55|0.45|0.02075|20|6|-3.310592459605E-5|0.0072571274685817|670.53002929688|2022-06-08|-0.06335|2022-07-01|0.02625|2020-11-19
2024-09-01 17:41:13|DAILY|00661|49680|/indices/lima-stock-exchange-general|INDICES:PERU|-29126.821124063|59|286.59457940646|0.0362|-1|1|0.03625|28441.7305|0.03179|27|0.031789898408296|27|31.03|0.03246|0.04966|0.020064614230595|0.038246030453632|143.3085592024|167.49155203796|137.83821185308|0.583|0.417|0.04439|36|15|0.0003583914893617|0.014444417021277|30961.94921875|2024-05-22|-0.10425|2020-03-12|0.0605|2023-12-15
2024-09-01 17:41:14|DAILY|00662|29147|/indices/ftse-peru|INDICES:PERU|-148.13999938965|1|2.9253211804178E-15||1|0|0|148.14|0|1|0|1|7.61|-0.0137|0.01959|0.0050099685926991|0.031202756636743|107.45420755668|163.1376175952|103.57267751798|0.463|0.269|0.02255|67|0|0.00053882352941176|6.243137254902E-5|148.13999938965|2023-11-27|-0.22302|2020-03-12|0.27553|2020-03-17
2024-09-01 17:41:15|DAILY|00663|951728|/indices/s-p-lima-corporate-gov|INDICES:PERU|180.2586931372|5|2.4437677335621|0.0048|1|1|0.00482|187.45|0.19316|58|0.19315806652995|58|38.46|0.03726|0.06731|0.080740025754484|0.080740025754484|145.69007439858|145.69007439858|84.186649539762|0.385|0.385|0.05281|13|3|-0.00022295634920635|0.017008869047619|223.44000244141|2020-01-03|-0.10129|2020-03-12|0.06525|2021-08-24
2024-09-01 17:41:16|DAILY|00664|49681|/indices/lima-stock-exchange-select|INDICES:PERU|-37580.552570433|19|266.45424769233||0|0|0.01573|36980.5391|0.08659|67|0.086593785502111|67|36.13|0.0549|0.07178|0.071474567862094|0.090565917223118|302.91736425282|236.38406474874|142.82281277431|0.563|0.344|0.04488|32|13|0.00038104770017036|0.012964233390119|39165.80859375|2024-06-04|-0.10139|2021-06-07|0.07523|2021-05-28
2024-09-01 17:41:17|DAILY|00665|953153|/indices/s-p-peru-select|INDICES:PERU|-766.07674900755|59|7.7774337023991|0.0209|-1|1|0.02095|753.89|0.03461|27|0.034611573143285|27|31.03|0.02823|0.04515|0.050032842808941|0.066611574161857|233.23516232514|203.36939272042|140.30820533285|0.528|0.333|0.04915|36|13|0.00037695319148936|0.015569914893617|809.17999267578|2024-05-21|-0.09817|2020-03-12|0.05734|2021-08-24
2024-09-01 17:41:19|DAILY|00666|14600|/indices/psi-20|INDICES:PT|6588.2517683522|10|57.607727606559||0|0|0.0054|6760.1499|-0.0081|16|-0.03551253479114|5|23.29|-0.00128|0.01095|-0.0042819339959448|-0.0009697189109718|89.548864082248|97.871036371915|128.3788950195|0.471|0.314|0.03742|51|14|0.00027392648287385|0.012950551378446|6993.5297851562|2024-05-15|-0.09758|2020-03-12|0.07823|2020-03-24
2024-09-01 17:41:20|DAILY|00667|14823|/indices/psi-general|INDICES:PT|-4673.4937936969|20|46.6627871888||0|0|-0.03737|4625.5|-0.04285|17|-0.042849687165912|17|29.45|0.00577|0.01804|0.0097517923896162|0.026601456298356|120.93473749054|145.0475181285|136.68411778727|0.575|0.375|0.04734|40|14|0.0003384544695071|0.016286307435255|4960.6401367188|2022-08-18|-0.10358|2020-03-12|0.08956|2020-03-24
2024-09-01 17:41:20|DAILY|00668|41167|/indices/rwanda-all-share|INDICES:RWANDA|-145.4700012207|1|0||-1|0|0|145.47|0|1|0|1|1|0.00014|0.0004|0.00032557826985738|0.00040766822985264|135.01548037853|137.33315778987|107.29458567346|0.888|0.748|0.00041|1061|0|7.3176248821866E-5|0|151.61000061035|2020-07-03|-0.03295|2022-12-21|0.11548|2020-01-16
2024-09-01 17:41:21|DAILY|00669|41168|/indices/rwanda-share|INDICES:RWANDA|-119.19000244141|1|0||-1|0|0|119.19|0|1|0|1|1|9.0E-5|0.00129|0.0010547154353976|0.0013332524404059|286.09543350498|309.97696036818|96.588331416196|0.893|0.759|0.00141|1126|0|-1.9795737122558E-5|0|123.54000091553|2020-01-29|-0.04155|2020-07-20|0.05915|2021-04-22
2024-09-01 17:41:22|DAILY|00670|1159114|/indices/msci-tadawul-30-sar|INDICES:SA|1495.8368220687|8|13.705431892725|0.0098|1|2|-0.00099|1521.21|-0.01509|14|-0.015094959922617|14|21.84|0.0005|0.02218|0.021034587084658|0.03385527747235|139.49452129527|149.64381692136|129.36558630446|0.486|0.351|0.03722|37|9|0.00041700613496932|0.011711447852761|1965.1800537109|2022-05-09|-0.15645|2020-03-09|0.13434|2023-12-25
2024-09-01 17:41:24|DAILY|00671|11319|/indices/tasi|INDICES:SA|11969.855982589|11|95.852363270234|0.0208|1|2|0.01736|12189.4004|-0.01761|13|-0.017605267779773|13|29.51|0.02006|0.03465|0.02678890673185|0.040787143077934|173.7593577758|196.08136837771|145.82629141878|0.59|0.462|0.03236|39|11|0.00037645133505599|0.010368759689922|13949.129882812|2022-05-09|-0.08318|2020-03-06|0.0707|2020-03-10
2024-09-01 17:41:25|DAILY|00672|1128971|/indices/nomu-parallel-market|INDICES:SA|25572.817239941|7|327.39212883424|-0.0062|1|2|-0.01158|26270.6094|-0.02107|94|0.050946815165603|57|42.78|0.07321|0.09492|0.017995748664101|0.021716154310288|129.87472211323|121.92084231243|378.14998485705|0.593|0.37|0.07735|27|14|0.0014074504737295|0.025667734711456|30528.4296875|2023-06-19|-0.12442|2020-03-06|0.17176|2020-03-18
2024-09-01 17:41:25|DAILY|00673|945510|/indices/belex-15|INDICES:SEBIA|1050.2628455588|58|12.490713264243|0.0832|1|1|0.08318|1085.42|-0.01679|17|0.0073398047712148|24|41.07|0.00866|0.01605|0.00081988229682505|0.0076332935632398|100.37153091493|107.04083909484|135.98687688307|0.593|0.37|0.02767|27|14|0.00028770154373928|0.008886346483705|1097.2099609375|2024-08-28|-0.05996|2020-03-17|0.04172|2022-01-18
2024-09-01 17:41:26|DAILY|00674|41155|/indices/sax|INDICES:SK|302.72272874017|3|0.81218223244144|0.0039|1|2|-0.00206|304.59|-0.00205|3|-0.0020465335573906|3|8.4|-0.00583|0.00801|-0.001890083238924|0.00061076008341175|86.088513958195|102.28596870987|86.948702138295|0.514|0.391|0.00821|138|14|-7.9819121447029E-5|0.0020032902670112|408.14999389648|2022-02-04|-0.07499|2023-03-01|0.0704|2021-08-24
2024-09-01 17:41:27|DAILY|00675|29149|/indices/blue-chip-sbitop|INDICES:SLOVENIA|-1636.1394468069|27|14.452309005363|0.0203|-1|1|0.02029|1604.85|0.12502|53|0.12501538391374|53|35.66|0.0324|0.04186|0.04529833247119|0.063040297833387|224.68890012771|220.64781240688|172.38471981796|0.625|0.438|0.03307|32|14|0.00051369323050557|0.010422296486718|1704.6099853516|2024-07-17|-0.08956|2020-03-12|0.0614|2020-04-07
2024-09-01 17:41:29|DAILY|00676|29151|/indices/cse-all-share|INDICES:SRI LANKA|-11193.024228933|45|95.661559383938||0|0|0.09878|10883.6299|-0.0257|12|-0.025695865343783|12|27.29|0.04159|0.05886|0.055467190451324|0.073337031813031|268.85334883259|315.37507989683|178.17102094287|0.553|0.474|0.04774|38|11|0.00063387604070305|0.015245180388529|13593.040039062|2022-01-18|-0.08098|2022-04-26|0.07173|2023-07-04
2024-09-01 17:41:30|DAILY|00677|1160930|/indices/sp-sri-lanka-20|INDICES:SRI LANKA|-3218.6161701096|65|47.000393291754||0|0|0.13778|3058.6001|0.18526|72|0.18526310328322|72|29.94|0.04253|0.06841|0.070717016359566|0.056353953334392|300.78197176974|211.49213446192|104.4215099529|0.529|0.441|0.05465|34|8|0.00020306839186691|0.019991903881701|4661.2099609375|2022-01-19|-0.18977|2022-04-26|0.10854|2022-04-27
2024-09-01 17:41:31|DAILY|00678|25685|/indices/omx-stockholm-30|INDICES:SE|2516.0365336444|12|25.780139826872|0.029|1|1|0.02899|2595.958|0.08078|95|0.080784692953849|95|28.46|-0.00758|0.00955|0.0061029483192187|0.021348252315292|109.20291111833|131.85577765016|143.53197619482|0.463|0.341|0.04122|41|9|0.00038428692699491|0.013468259762309|2648.1989746094|2024-05-23|-0.10571|2020-03-12|0.07089|2020-03-24
2024-09-01 17:41:31|DAILY|00679|25684|/indices/omx-nordic-40|INDICES:SE|2778.6488314326|12|32.220368363623|0.0417|1|2|0.02961|2883.1799|0.0148|42|0.014795241214035|42|30.08|0.00275|0.01719|-0.0021963107148154|0.0084596322658319|94.697179184381|110.05932157645|167.96657765914|0.436|0.333|0.04124|39|7|0.00051026182432432|0.013145202702703|2968.2299804688|2024-06-12|-0.09818|2020-03-12|0.06172|2020-03-24
2024-09-01 17:41:32|DAILY|00680|25683|/indices/omx-stockholm|INDICES:SE|973.96281012957|12|9.1873945889714|0.0371|1|2|0.03057|1003.05|-0.03277|30|0.013420219360441|15|24.79|-7.0E-5|0.01652|0.011719156936715|0.023248815114176|127.34044688924|143.08109825095|144.62339110154|0.532|0.362|0.03886|47|11|0.00039822278911565|0.013347210884354|1051.4499511719|2022-01-04|-0.11135|2020-03-12|0.07266|2020-03-24
2024-09-01 17:41:34|DAILY|00681|25681|/indices/omx-stockholm-benchmark|INDICES:SE|815.91817314227|12|7.9756093594775|0.0336|1|2|0.0299|840.86|-0.03013|30|0.0054540791809963|15|29.87|0.00219|0.01956|0.0047064778473913|0.017344073625068|106.59916256114|125.37419516395|140.02197395649|0.462|0.359|0.04104|39|9|0.00036831632653061|0.013724821428571|873.10998535156|2022-01-04|-0.10781|2020-03-12|0.07341|2020-03-24
2024-09-01 17:41:35|DAILY|00682|25682|/indices/omx-stockholm-mid-cap|INDICES:SE|1648.3563374027|12|17.071223307161|0.037|1|2|0.03107|1704.66|-0.0348|15|-0.03480120601721|15|24.79|0.01697|0.03225|0.024680184345264|0.042402926654795|169.11875136783|201.15835390735|168.14890655934|0.511|0.383|0.04001|47|12|0.00052445578231292|0.013316454081633|1890.8599853516|2022-01-04|-0.11312|2020-03-12|0.06399|2020-03-24
2024-09-01 17:41:36|DAILY|00683|25680|/indices/omx-stockholm-small-cap|INDICES:SE|1203.0883766395|16|11.614946384354|-0.0087|1|2|-0.01369|1235.2|-0.03208|15|-0.032079468922105|15|22.78|0.01173|0.02627|0.021805851652838|0.034253137553534|165.6293970497|182.07057442394|127.47556565407|0.51|0.373|0.0379|51|12|0.00027741716227698|0.012622778249788|1645.0999755859|2022-01-04|-0.1229|2020-03-12|0.04967|2020-03-24
2024-09-01 17:41:37|DAILY|00684|41164|/indices/tanzania-all-share|INDICES:TANZANIA|-2102.4299316406|1|0||1|0|0|2102.4299|0.00296|1|0.0029576674456724|1|1|-0.00016|0.00271|0.0017804617994527|0.0053138397781572|292.1219236068|786.36753382889|101.97406796998|0.54|0.34|0.00417|1152|0|6.2020815264527E-5|0|2136.5200195312|2021-07-23|-0.10143|2022-06-09|0.14406|2024-05-24
2024-09-01 17:41:37|DAILY|00685|18823|/indices/tunindex|INDICES:TUNISIA|9696.413926658|130|41.18821992221|0.1581|1|1|0.15805|9810.3799|0.0918|82|0.09179520970647|82|41.72|0.01356|0.01891|0.0057380743417434|0.01527949481946|107.12092015278|112.39578373847|139.3573320288|0.52|0.32|0.02191|25|10|0.0002923976109215|0.0065427730375427|9886.2001953125|2024-07-18|-0.04099|2020-03-16|0.01915|2020-03-24
2024-09-01 17:41:39|DAILY|00686|948432|/indices/tunindex20|INDICES:TUNISIA|4322.8730635886|129|21.569041232209|0.1761|1|2|0.17181|4373.3599|-0.00115|33|0.098476210374494|82|45.39|0.02009|0.02638|0.018138858283462|0.020902376948834|123.28573439896|117.41249405134|141.65645690775|0.522|0.348|0.0257|23|10|0.00030976962457338|0.007659138225256|4436.509765625|2024-07-18|-0.04674|2020-03-16|0.02083|2020-10-05
2024-09-01 17:41:40|DAILY|00687|41111|/indices/uganda-all-share|INDICES:UGANDA|1018.2952931767|5|5.6615787067092|0.0042|1|1|0.0042|1034.64|0.18583|77|0.18583245609385|77|2.86|-0.00039|0.0075|0.0038699037026107|0.010299252671647|210.02036969308|368.42095349792|56.887110399011|0.512|0.322|0.01084|404|12|-0.0003544262295082|0.012359965487489|1861.2600097656|2020-02-07|-0.18243|2023-01-11|0.22449|2023-01-10
2024-09-01 17:41:41|DAILY|00688|29191|/indices/pfts|INDICES:UKRAINE|507.02685810724|54|0.00010162159954545||0|0|-0.00048|507.027|-0|2|-1.5493379746934E-6|2|37.53|0.00367|0.01209|0.0093801894070572|0.0093801894070572|113.75187097277|113.75187097277|99.48533584396|0.467|0.467|0.00305|30|0|-1.9508057675996E-6|8.0483460559796E-5|537.09002685547|2020-03-06|-0.0168|2020-03-24|0.03492|2021-01-26
2024-09-01 17:41:42|DAILY|00689|941336|/indices/adx-general|INDICES:UAE|9151.1199078333|8|70.182253891227|-0.0053|1|2|-0.00671|9284.9297|-0.01736|14|-0.0093918567802513|24|33.23|0.02288|0.03385|0.043918361642245|0.090333701797471|180.3842142802|201.8952755927|182.04780633072|0.457|0.257|0.02986|35|10|0.00056726495726496|0.010227982905983|10671.3203125|2022-11-14|-0.08063|2020-03-09|0.08411|2020-03-19
2024-09-01 17:41:42|DAILY|00690|12522|/indices/dfmgi|INDICES:UAE|4224.1157342996|8|36.450590118026|0.0116|1|2|0.00711|4325.4502|0.06313|108|0.06312505190964|108|39.93|0.02801|0.04324|0.031831486661395|0.04687202384395|165.69264436935|170.56217503485|156.20474805886|0.586|0.414|0.03827|29|12|0.00044407725321888|0.012018738197425|4405.740234375|2024-03-04|-0.08294|2020-03-09|0.0732|2020-03-10
2024-09-01 17:41:44|DAILY|00691|49748|/indices/bursatil|INDICES:VE|87924.044638069|21|2224.2515876543|-0.0121|1|1|-0.0121|91532.0703|-0.09801|9|0.34622340469288|41|31.4|0.05185|0.34932|0.19250578343391|0.31917624648845|12.992194321645|18.003596109971|98.370429019184|0.571|0.371|0.11631|35|16|0.0056924396782842|0.027774995531725|2656041.75|2021-03-12|-0.99899|2021-03-15|0.28194|2020-11-27
2024-09-01 17:41:45|DAILY|00692|941333|/indices/lse-all-share|INDICES:ZAMBIA|15129.474634361|6|101.82502422356|0.0224|1|2|0.01658|15446.3096|-0.0001|1|0.0007933862691516|1|1.01|-0.0006|0.00306|0.0027483496812287|0.0057618020489847|767.75954578505|1904.8291953032|362.20598425687|0.67|0.458|0.00386|1132|0|0.0011637336814621|0.0001223498694517|15447.33984375|2024-08-29|-0.10654|2024-07-03|0.12037|2024-07-04
2024-09-01 17:41:46|DAILY|00693|941335|/indices/lse-en|INDICES:ZAMBIA|4344.8547287859|12|52.471763581799|0.1853|1|1|0.18525|4503.9399|0|1|0|1|1.01|-0.00098|0.00559|0.0057965624211857|0.0078328059566344|22029.949786135|58446.90236802|1079.8225546629|0.906|0.775|0.00619|1116|1|0.0024045590828924|0.00016725749559083|4503.9399414062|2024-08-30|-0.18399|2021-04-16|0.25001|2021-09-20
2024-09-01 17:41:46|DAILY|00694|941334|/indices/lse-inv|INDICES:ZAMBIA|-350.98001098633|1|0||1|0|0|350.98|0|1|0|1|1|0|0|0|0|100|100|100|0.999|0.999|0|1131|0|0|0|350.98001098633|2020-01-03|0|2021-04-16|0|2021-09-20
2024-09-01 17:41:47|DAILY|00695|1172756|/indices/zse-all-share|INDICES:ZIMBABWE|-219.36877012481|101|5.9745901433281||0|0|-0.97956|200.49|-0.99982|16|-0.99981531735202|16|2.87|0.03506|0.05767|0.06406505414105|0.12749742419094|28.913602291069|394.37577140474|86.354829252|0.649|0.381|0.02567|362|8|0.0073549253731343|0.021665487269535|928548.1875|2024-04-02|-0.99989|2024-04-08|0.16389|2020-02-14
2024-09-01 17:41:49|DAILY|00696|1174569|/indices/zse-medium-cap|INDICES:ZIMBABWE|-214.49704270402|101|13.884013827772||0|0|-0.65359|171.61|-0.99977|150|-0.99976647326722|150|13|0.21587|0.36237|0.30681314369912|0.49906759559426|0.66653472461427|0.70512242715608|1.6114946467115|0.684|0.421|0.0382|57|4|0.0064565279429251|0.019968180737218|3447889.75|2024-04-05|-0.99997|2024-04-08|0.08222|2022-04-13
2024-09-01 17:41:50|DAILY|00697|1174568|/indices/zse-small-cap|INDICES:ZIMBABWE|-202.78865462261|105|34.226218004087|1|-1|1|0.99999|100.11|1.18201|47|1.1820087338823|47|10.85|0.0541|0.10253|0.12750639251084|0.24192617226914|9638.2393593958|21293.169493086|0.2234101103013|0.721|0.426|0.03999|68|8|0.0059722090261283|0.017323064133017|12767856|2024-03-18|-0.99999|2024-04-08|0.35358|2024-01-24
2024-09-01 17:41:50|DAILY|00698|1172755|/indices/zse-top-10|INDICES:ZIMBABWE|-223.95564646669|101|5.0152168113245||0|0|-1.07572|207.53|-0.9996|15|-0.99959628951418|15|2.85|0.03478|0.0605|0.069543051813032|0.1340073037715|89.448650881906|1099.896033881|100.56209899189|0.635|0.376|0.03106|364|10|0.0069550482879719|0.027700079016681|425334.84375|2024-04-02|-0.99976|2024-04-08|0.183|2020-02-14
2024-09-01 17:41:51|DAILY|00699|1174567|/indices/zse-top-15|INDICES:ZIMBABWE|-221.52505697734|101|5.2133541568351||0|0|-1.04671|204.63|-0.99969|16|-0.99968902817993|16|11.42|0.22409|0.26489|0.31668530607799|0.52311771898287|13.96094609316|9.3636649488762|7.1916079252783|0.738|0.431|0.05358|65|10|0.0063103562945368|0.034461413301663|558393.875|2024-04-02|-0.99982|2024-04-08|0.12913|2022-04-26
2024-09-01 17:41:52|DAILY|00700|1174574|/indices/zse-top-25|INDICES:ZIMBABWE|-228.86119613067|101|6.0870658855149||0|0|-1.06632|209.36|-0.99979|16|-0.99979273534318|16|31.73|0.61953|0.72738|0.99220174109732|1.2160389925359|6.1286749554621|4.0779361370354|3.7984168401162|0.636|0.5|0.12402|22|8|0.0063130827067669|0.033111390977444|839692.3125|2024-04-02|-0.99988|2024-04-08|0.12345|2022-04-26
2024-09-01 17:41:54|DAILY|00701|41165|/indices/zimbabwe-industrial|INDICES:ZIMBABWE|-174.5018686609|100|6.763621687137||0|0|-0.6134|161.34|-0.99987|15|-0.99986578855271|15|3.65|0.01858|0.04956|0.023713583904249|0.066425736328245|0.38941876070789|7.1914396398562|21.051668997693|0.652|0.383|0.0326|253|9|0.0071050537634409|0.018714525904203|1100249.25|2024-04-05|-0.99991|2024-04-08|0.60486|2021-06-21
2024-09-01 17:41:55|DAILY|00702|41166|/indices/zimbabwe-mining|INDICES:ZIMBABWE|248.64457581958|22|1.5918074497894|0.2187|1|2|0.11969|253.42|-0.99942|42|-0.99941998385118|42|3.02|-0.00077|0.04787|0.041759874603822|0.084519842330898|198.34242525586|3898.4809937042|79.996363392901|0.603|0.389|0.0419|370|3|0.006775978928885|0.011726286215979|251052.703125|2024-04-02|-0.9996|2024-04-08|0.19979|2022-04-04
2024-09-01 17:41:55|DAILY|00703|940793|/indices/baltic-dry|TRANSPORT:SEA-FREIGHT|-1827|1|0||0|0|0|1814|0.06159|1|0.061592097617664|1|1|-0.00036|0.01506|0.014937873150526|0.046511171139608|336875.44814589|617209638.36511|185.86065573771|0.526|0.304|0.02708|1159|0|0.0012354051724138|0|5650|2021-10-07|-0.17492|2023-01-03|0.22552|2020-06-18
2024-09-01 17:41:56|DAILY|00704|940797|/indices/baltic-handysize|TRANSPORT:SEA-FREIGHT|-744|1|0||0|0|0|744|0|1|0|1|1|7.0E-5|0.00745|0.0051093708264077|0.018551880805926|2375.0927274608|54568.341180213|160|0.558|0.297|0.01205|1164|0|0.00050639175257732|0|2062|2021-10-25|-0.08077|2024-01-02|0.06754|2021-02-19
2024-09-01 17:41:57|DAILY|00705|940794|/indices/baltic-capesize|TRANSPORT:SEA-FREIGHT|-3119|1|0||0|0|0|3099|0.13212|1|0.13212341197822|1|1|-0.02019|0.01243|0.027949450130133|0.099150456637473|-4337339.2847893|1.416288346016E+16|188.27460510328|0.497|0.277|0.06256|1164|0|-0.011686030927835|0|10485|2021-10-07|-21|2020-01-31|4.1|2020-02-03
2024-09-01 17:41:59|DAILY|00706|940799|/indices/baltic-clean-tanker|TRANSPORT:SEA-FREIGHT|-614|1|0||0|0|0|614|0.01563|1|0.015625|1|1|-0.00093|0.01047|0.011383694269025|0.035470297799023|32147.321105821|9845534.5445573|69.066366704162|0.499|0.293|0.01994|1162|0|0.00029418384879725|0|2190|2020-04-27|-0.4356|2023-01-03|0.33943|2020-04-22
2024-09-01 17:41:59|DAILY|00707|940798|/indices/baltic-dirty-tanker|TRANSPORT:SEA-FREIGHT|-884|1|0||0|0|0|881|0.00748|1|0.0074786324786325|1|1|0.00017|0.0082|0.007907752706917|0.026429520916869|5643.2914712934|361216.17827141|58.616101131071|0.503|0.28|0.01471|1164|0|-8.6589347079038E-5|0|2496|2022-11-22|-0.21783|2023-01-03|0.26881|2022-02-25
2024-09-01 17:42:00|DAILY|00708|976380|/indices/topix-marine-transportation|TRANSPORT:SEA-STOCKS|1720.3431178119|11|46.15062169942|0.0538|1|2|0.04408|1876.34|-0.02358|5|-0.023576744910722|5|26.28|0.023|0.05401|0.069812576563095|0.12013157926149|423.36792282863|464.42190088802|670.76820224056|0.581|0.349|0.08906|43|15|0.0020344824561404|0.029537464912281|1977.2099609375|2024-07-04|-0.1527|2024-08-05|0.14744|2024-08-06
2024-09-01 17:42:01|DAILY|00709|13772|/indices/cxplx|TRANSPORT:ALL-STOCKS|1239.6323120468|3|16.662561023446|0.0157|1|1|0.01573|1288.5601|0.00054|19|-0.032136801103292|20|32.14|0.0164|0.03528|0.018900179132106|0.039742010624452|148.45635693406|179.66594770234|120.05143753396|0.73|0.459|0.06259|37|21|0.00030465155331654|0.019587640638119|1690.0300292969|2021-08-31|-0.12624|2020-03-12|0.12115|2022-03-09
2024-09-01 17:42:02|DAILY|00710|20106|/indices/dj-trucking|TRANSPORT:TRUCK-STOCKS|-1778.6501442243|15|41.566710672439|-0.0224|-1|1|-0.02241|1670.16|-0.00102|27|-0.0010212215511788|27|30.5|0.00136|0.01775|-0.0030222974143216|0.0087714462739988|88.597392269495|110.04451552666|194.12565602065|0.632|0.395|0.0704|38|20|0.00073152600170503|0.023139036658142|1988.5300292969|2024-04-08|-0.09955|2022-05-18|0.09326|2020-04-06
2024-09-01 17:42:04|DAILY|00711|27651|/indices/arca-airline|TRANSPORT:AIR-STOCKS|-52.969421444441|104|1.2380001230213|0.1907|-1|1|0.19072|51.47|-0.01426|48|-0.014259116813581|48|31.41|0.00629|0.05486|0.0064320449560667|0.022985372435942|101.44152963252|128.77822596786|46.365192532417|0.559|0.441|0.09534|34|11|-0.0001868146883006|0.034064910333049|116.80000305176|2021-03-15|-0.23487|2020-03-18|0.19881|2020-03-24
2024-09-01 17:42:04|DAILY|00712|27532|/indices/arca-global-airline|TRANSPORT:AIR-STOCKS|1030.3908682465|12|5.1330569386577|0.0544|1|2|0.04331|1045.79|-0.00841|2|-0.0084092262115407|2|3.45|0.00267|0.02481|0.01816726188882|0.035822660345109|1477.1375848035|5355.8150498103|47.24022955573|0.484|0.347|0.02383|337|1|-0.00031158703071672|0.0015586945392491|2235.6499023438|2020-01-17|-0.17816|2020-03-12|0.1595|2020-03-24
2024-09-01 17:42:05|DAILY|00713|20026|/indices/dj-containers---packaging|TRANSPORT:SEA-STOCKS|481.22159392236|6|6.0411306798512|0.0322|1|2|0.01731|502.42|-0.01427|16|-0.014269757902942|16|22.9|-0.01754|-0.00101|-0.0074004095743178|-0.0026370038355703|78.938185903223|92.839063590737|126.04300742356|0.549|0.392|0.05239|51|19|0.00032384484228474|0.017434953111679|559.71002197266|2021-05-10|-0.10747|2020-03-16|0.10339|2020-03-24
2024-09-01 17:42:06|DAILY|00714|40689|/etfs/proshares-ultra-vix-short-term-fut|ETF:VOLAT|-30.925503725175|18|2.9078013083551|0.487|-1|1|0.48696|21.83|0.78033|14|0.78033472452738|14|27.6|-11.80208|0.42856|0.59749667114964|0.81072373696913|2.3152206203674|1.4970905095258|2.7460788794782E+43|0.476|0.333|0.25019|42|12|7.0167904676871|0.075795408163265|67500|2020-03-18|-0.998|2020-02-17|786.38642|2020-03-16
2024-09-01 17:42:07|DAILY|00715|44603|/etfs/ishares-russell-1000-value|ETF:STYLE|182.142560163|11|1.7424808611949|0.0342|1|2|0.0328|188.32|-0.02231|10|0.0045800648458543|15|23.8|-0.00902|0.00673|0.0016265257348966|0.014556379204071|99.023774680438|116.53099438361|137.42976647583|0.388|0.265|0.0383|49|9|0.00036240646258503|0.012738545918367|188.4700012207|2024-08-30|-0.11697|2020-03-16|0.10285|2020-03-24
2024-09-01 17:42:09|DAILY|00716|44554|/etfs/ishares-russell-1000-growth|ETF:STYLE|349.96533876415|12|6.028260535992|0.0244|1|2|0.00617|365.46|0.09998|49|0.099980130722234|49|24.79|-0.00087|0.01503|0.011234663398057|0.02803433463035|128.86095063528|157.03099055984|204.91167869261|0.596|0.383|0.0466|47|15|0.00073406462585034|0.016228826530612|382.82000732422|2024-07-10|-0.11788|2020-03-16|0.09132|2020-03-24
2024-09-01 17:42:10|DAILY|00717|44604|/etfs/ishares-russell-2000-value|ETF:STYLE|159.44065581704|6|2.8220910445841|0.001|1|1|0.00095|167.73|0.03306|16|0.033060991678363|16|30.03|-0.00377|0.02314|0.011949859418223|0.016010093217882|114.72703615304|118.1977818668|130.59015302032|0.487|0.41|0.05463|39|14|0.00039498299319728|0.019473078231293|178.13000488281|2021-11-08|-0.1312|2020-03-16|0.0872|2020-03-24
2024-09-01 17:42:11|DAILY|00718|44203|/etfs/ishares-russell-2000-growth-index-e|ETF:STYLE|4252.7641670147|2|110.27074989559|0.0174|1|2|-0.00282|4601|0.1314|49|-0.073919107391911|12|30.76|0.00977|0.03169|0.017690686965755|0.014363453256697|131.02207351251|112.85996405906|110.73405535499|0.541|0.297|0.07356|37|12|0.00029714661984197|0.024532932396839|7676|2024-02-26|-0.09049|2020-05-01|0.11163|2020-11-10
2024-09-01 17:42:11|DAILY|00719|44814|/etfs/ishares-msci-value|ETF:STYLE|55.441058546815|14|0.44133078041551|0.0561|1|1|0.05612|56.83|-0.0092|19|-0.0092030182799332|19|19.69|-0.00297|0.01084|-0.0010553541440554|0.001668072729303|94.973125966567|101.2976594748|112.64618626686|0.458|0.339|0.03076|59|14|0.00019454468085106|0.010411327659574|56.959999084473|2024-08-29|-0.11766|2020-03-12|0.09874|2020-03-24
2024-09-01 17:42:12|DAILY|00720|44813|/etfs/ishares-msci-growth|ETF:STYLE|103.92204389712|14|1.1748768516173|0.0556|1|1|0.0556|107.46|-0.02178|6|-0.021782564209597|6|21.13|-0.001|0.01363|-0.0015405985320522|0.00041618082663987|94.764247824509|99.075582632849|123.40376300515|0.418|0.327|0.03193|55|9|0.00026434893617021|0.010858893617021|114.16000366211|2021-09-07|-0.10444|2020-03-12|0.07497|2020-03-24
2024-09-01 17:42:14|DAILY|00721|44500|/etfs/ishares-s-p---global-100|ETF:STOCKS|94.352254194207|13|1.2383767181124|0.0339|1|1|0.03393|98.12|0.09434|51|0.09434168289461|51|21.96|-0.00583|0.00846|0.0065913984999751|0.014456005061621|114.29811938365|129.87671083515|179.44404206101|0.509|0.396|0.03679|53|15|0.00058515306122449|0.011959115646258|100.86000061035|2024-07-11|-0.10802|2020-03-16|0.08934|2020-03-24
2024-09-01 17:42:15|DAILY|00722|525|/etfs/spdr-s-p-500|ETF:STOCKS|541.08254130795|12|6.5599787457367|0.0343|1|2|0.01918|563.68|-0.00417|19|0.065157040272661|51|24.74|-0.00458|0.00915|0.0055878942538803|0.0094744133251531|111.41115402067|114.50211666639|173.50940411485|0.617|0.404|0.04248|47|15|0.00056213798977854|0.013556882453152|565.15997314453|2024-07-16|-0.10942|2020-03-16|0.0906|2020-03-24
2024-09-01 17:42:16|DAILY|00723|44497|/etfs/ishares-s-p-europe-350|ETF:STOCKS|56.760850632271|13|0.45149487135383|0.0528|1|2|0.04941|58.19|-0.00079|18|0.025933992038532|21|18.48|-0.00659|0.00893|0.010399682907669|0.026201749436524|133.14745409101|155.62848226572|122.94527017856|0.492|0.286|0.03387|63|14|0.00027464285714286|0.010510195578231|58.379001617432|2024-06-06|-0.11347|2020-03-12|0.0894|2020-03-24
2024-09-01 17:42:17|DAILY|00724|40664|/etfs/ishares-msci-uk|ETF:STOCKS|36.590974105231|14|0.32191586589991|0.0478|1|2|0.04337|37.53|-0.03475|17|-0.034751702002795|17|18.46|-0.00737|0.00518|-0.0047179148208131|0.0043914285872786|81.171134231152|109.38913332066|109.89750249603|0.603|0.397|0.0368|63|20|0.00018258503401361|0.010868137755102|37.680000305176|2024-08-29|-0.1199|2020-03-16|0.11546|2020-03-24
2024-09-01 17:42:18|DAILY|00725|40658|/etfs/ishare-msci-germany|ETF:STOCKS|31.803906750541|12|0.26369815672064|0.0634|1|2|0.05055|32.63|-0.003|19|-0.01405297458365|10|21.98|0.00844|0.02489|0.016128359160492|0.031085238436234|140.15258255649|152.27073269528|109.20348723088|0.453|0.283|0.03621|53|11|0.00020031462585034|0.011562363945578|36.490001678467|2021-06-07|-0.12689|2020-03-12|0.10758|2020-03-24
2024-09-01 17:42:20|DAILY|00726|505|/etfs/ishares-msci-emg-markets|ETF:STOCKS|42.264143755185|16|0.42031025940526|0.0339|1|2|0.03115|43.37|0.01585|19|0.015854518882085|19|21.91|0.00221|0.01779|0.0097772317155291|0.015162931016921|125.02819221698|131.21991937519|94.735692635051|0.509|0.377|0.0328|53|11|5.7746598639456E-5|0.010887789115646|58.290000915527|2021-02-16|-0.12479|2020-03-16|0.08053|2022-03-16
2024-09-01 17:42:20|DAILY|00727|959467|/etfs/wisdomtree-em-ex-state-owned-ent|ETF:STOCKS|30.391685739998|15|0.32440292861197|0.0253|1|2|0.02266|31.14|0.02668|20|0.026678305726311|20|23.71|0.01162|0.02584|0.013922511884508|0.023989804989289|133.35074452536|147.59849735265|97.986150776686|0.49|0.367|0.03369|49|12|8.8205782312925E-5|0.010940263605442|45.380001068115|2021-02-16|-0.11864|2020-03-16|0.08452|2022-03-16
2024-09-01 17:42:21|DAILY|00728|37487|/etfs/ishares-msci-japan|ETF:STOCKS|69.326706745764|14|0.89359764968671|0.0763|1|2|0.06449|71.97|-0.01444|8|-0.01812406133682|17|16.86|-0.00628|0.0068|-0.00060442373807143|0.007196034531562|95.47928158578|118.19948112056|120.23053873517|0.536|0.377|0.02857|69|13|0.00022947278911565|0.0092242091836735|74.120002746582|2021-09-15|-0.09805|2020-03-12|0.06944|2020-03-24
2024-09-01 17:42:22|DAILY|00729|512|/etfs/ishares-ftse-xinhua-china-25|ETF:STOCKS|25.590446221918|11|0.33294908583609|0.0227|1|2|0.00379|26.46|0.11999|22|0.11999423069767|22|15.97|-0.0061|0.01233|0.0035334473284175|0.0083610704078746|103.92721761722|115.53623900469|58.957215808248|0.493|0.342|0.04491|73|14|-0.00024788265306122|0.014141879251701|54.520000457764|2021-02-17|-0.10291|2020-03-16|0.21241|2022-03-16
2024-09-01 17:42:23|DAILY|00730|86400|/etfs/ishares-msci-hong-kong|ETF:STOCKS|25.590446221918|11|0.33294908583609|0.0227|1|2|0.00379|26.46|0.11999|22|0.11999423069767|22|0.22|-8.0E-5|0.00017|0.007167235960279|0.024447574292031|103.92721761722|115.53623900469|58.957215808248|0.007|0.005|0.00062|73|14|0|0|-10000||0|2020-03-16|0|2022-03-16
2024-09-01 17:42:24|DAILY|00731|509|/etfs/ishares-brazil-index|ETF:STOCKS|29.41923517575|17|0.5331302178221|0.0621|1|2|0.05139|29.87|-0.03808|11|-0.038082666585343|11|29.74|0.01652|0.03736|0.012140630335468|0.024269422687022|127.61612977201|142.63917635027|61.702129587654|0.667|0.436|0.06739|39|13|-9.2389455782313E-5|0.023223443877551|48.270000457764|2020-01-03|-0.23093|2020-03-16|0.17623|2020-03-13
2024-09-01 17:42:25|DAILY|00732|44932|/etfs/wisdomtree-india-earnings-fund|ETF:STOCKS|49.088257220057|10|0.29474754245162|0.0199|1|2|0.01855|49.97|-0.00389|11|0.06200524625378|28|15.16|0.00341|0.01813|0.013752429095232|0.02558412637497|162.51952644869|183.03579355711|197.66613870031|0.506|0.325|0.02494|77|14|0.00069196428571429|0.0086488605442177|50.229999542236|2024-07-16|-0.13043|2020-03-12|0.10941|2020-03-13
2024-09-01 17:42:26|DAILY|00733|14191|/etfs/ishares-msci-australia-index|ETF:STOCKS|25.163400001086|14|0.29298000730345||0|0|0.05035|25.87|-0.00149|7|-0.0014879532353083|7|19.07|-0.00346|0.01452|2.3904989511594E-5|0.0045807953314942|97.189397415186|108.30573058667|113.7642968321|0.508|0.377|0.03425|61|12|0.00026892857142857|0.012179268707483|27.430000305176|2021-06-08|-0.16107|2020-03-16|0.14153|2020-03-13
2024-09-01 17:42:27|DAILY|00734|44665|/etfs/ishares-trust-dj-select-dividend|ETF:DIVID|25.163400001086|14|0.29298000730345||0|0|0.05035|25.87|-0.00149|7|-0.0014879532353083|7|0.31|-6.0E-5|0.00024|4.7057065967704E-5|0.012150650746669|97.189397415186|108.30573058667|113.7642968321|0.008|0.006|0.00056|61|12|0|0|-10000||0|2020-03-16|0|2020-03-13
2024-09-01 17:42:27|DAILY|00735|44709|/etfs/powersh.-intl-dividend-achievers|ETF:DIVID|19.077349263413|12|0.15664806724597|0.0337|1|2|0.02616|19.61|-0.00273|18|-0.0027277270741216|18|20.39|-0.00641|0.00593|-0.0094662439631191|-0.00099653826716718|70.39946934205|96.794000935024|114.01162639832|0.614|0.404|0.03836|57|23|0.0002154305200341|0.012593358908781|20|2022-04-05|-0.13037|2020-03-12|0.10834|2020-03-24
2024-09-01 17:42:29|DAILY|00736|45428|/etfs/wisdomtree-largecap-dividend-fund|ETF:DIVID|75.246245970785|13|0.6379179588756|0.038|1|1|0.03802|77.54|-0.01069|15|0.024819756618939|28|25.87|-0.03552|0.10573|0.018697712713431|0.023621477413722|139.65634650662|139.63515901396|0.00055604074403792|0.422|0.333|0.06977|45|11|-0.0068099489795918|0.011030272108844|121.59999847412|2021-07-05|-0.55873|2020-03-16|1.00019|2020-02-17
2024-09-01 17:42:30|DAILY|00737|45843|/etfs/wisdomtree-intl-largecap-dividend|ETF:DIVID|183.01678863224|14|1.7460695403924|0.0802|1|2|0.05521|187.51|-0.01657|6|-0.016574142772987|6|14.19|-0.0046|0.01009|0.00033646528149991|0.0030884560955773|99.854038766463|108.88975653192|130.97017315427|0.482|0.373|0.01993|83|9|0.00028849706129303|0.0064257934508816|190.52000427246|2024-03-22|-0.11256|2020-03-12|0.07912|2020-03-24
2024-09-01 17:42:31|DAILY|00738|40666|/etfs/wisdomtree-eme-income-fund|ETF:DIVID|43.221053761005|17|0.40058313613378|0.0491|1|1|0.04913|43.99|0.04466|16|-0.008807574534776|8|16.34|-0.00252|0.01024|0.0013803104421876|0.0080809177391686|102.68161781893|118.74979127532|94.48024136808|0.465|0.324|0.02774|71|15|3.8537414965986E-5|0.0094233843537415|47.659999847412|2022-02-16|-0.11763|2020-03-16|0.07421|2020-03-24
2024-09-01 17:42:32|DAILY|00739|40754|/etfs/wisdomtree-world-ex-su-growth-fund|ETF:DIVID|43.221053761005|17|0.40058313613378|0.0491|1|1|0.04913|43.99|0.04466|16|-0.008807574534776|8|0.23|-4.0E-5|0.00014|0.0029684095530916|0.024941104133237|102.68161781893|118.74979127532|94.48024136808|0.007|0.005|0.00039|71|15|0|0|-10000||0|2020-03-16|0|2020-03-24
2024-09-01 17:42:32|DAILY|00740|45434|/etfs/wisdomtree-trust-smallcap-dividend|ETF:DIVID|32.806574587809|6|0.51685934627961|0.0012|1|1|0.00117|34.3|0.03961|16|0.039607932077505|16|27.23|-0.00609|0.01537|0.0068520528001819|0.023513439282392|105.77225875147|127.76166170161|120.3086599849|0.419|0.302|0.04821|43|10|0.00030485544217687|0.0171075|35.529998779297|2024-07-31|-0.12716|2020-03-12|0.1022|2020-03-13
2024-09-01 17:42:34|DAILY|00741|44750|/etfs/wisdomtree-europe-smallcap-div.|ETF:DIVID|62.362488124552|13|0.50262592459788|0.0428|1|2|0.04078|63.6528|-0.00189|13|-0.0018859302348632|13|17.91|0.011|0.02673|0.017487200993494|0.025251307314305|155.68377344675|162.81030937249|96.563407605822|0.431|0.323|0.0288|65|12|8.3511904761905E-5|0.0092863520408163|79.224998474121|2021-09-03|-0.13746|2020-03-16|0.06883|2020-03-24
2024-09-01 17:42:35|DAILY|00742|44899|/etfs/wisdomtree-emerging-mrkt-smallcap|ETF:DIVID|51.584296509295|17|0.45432460684119|0.0503|1|1|0.05032|52.81|-0.00317|9|-0.0031716515072734|9|17.85|-0.00049|0.01288|0.015751867414768|0.0098990221344449|150.90228613884|119.99292766563|109.043983152|0.446|0.308|0.0249|65|14|0.00014993197278912|0.0086481377551021|56.180000305176|2021-09-13|-0.13043|2020-03-16|0.05471|2020-03-24
2024-09-01 17:42:36|DAILY|00743|14202|/etfs/ishares-russell-2000-index-etf|ETF:SIZE|209.20255159891|6|3.7229484939431|0.0052|1|2|-0.00136|220.08|0.00717|16|0.0071746198029261|16|30.03|-0.00489|0.01526|-0.016662893239769|-0.011457253460062|72.773784634994|82.992900784393|132.75425470599|0.462|0.385|0.05626|39|11|0.00039491496598639|0.01977199829932|244.46000671387|2021-11-08|-0.13267|2020-03-16|0.09149|2020-03-24
2024-09-01 17:42:37|DAILY|00744|45465|/etfs/ishares-ft-dev.-smlcap-x-north-am|ETF:SIZE|58.492974699855|13|0.51332690654117|0.04|1|2|0.03909|59.94|-0.00304|9|-0.0025233050702685|19|16.83|0.0069|0.02218|0.013949336446459|0.018654789154154|156.70277091581|151.18767613048|106.6168575689|0.507|0.348|0.03082|69|14|0.0001713810741688|0.0094048934356352|75.113998413086|2021-09-03|-0.11408|2020-03-16|0.07408|2020-03-24
2024-09-01 17:42:38|DAILY|00745|44812|/etfs/ishares-msci-eafe-small-cap|ETF:SIZE|64.385880187287|14|0.59549042616532|0.0532|1|2|0.04979|66|0.00159|8|-0.0052545969265806|11|20.35|0.0061|0.01806|0.014325296068005|0.025782620847407|141.89710681089|157.84904123655|105.02864392065|0.474|0.333|0.03167|57|14|0.00012980392156863|0.010283887468031|79.230003356934|2021-09-03|-0.11432|2020-03-12|0.08581|2020-03-24
2024-09-01 17:42:40|DAILY|00746|38186|/etfs/msci-japan-small-cap|ETF:SIZE|75.551337453818|14|0.67264321237584|0.0752|1|2|0.0643|76.97|0.01394|9|0.013941189955587|9|12.24|-0.00828|0.00391|-0.0070467501744601|-0.0021756245927173|69.533289317836|91.117379290924|102.74804670163|0.505|0.368|0.02291|95|19|9.0221088435374E-5|0.0065123044217687|87.5|2021-09-14|-0.11117|2020-03-12|0.0665|2020-03-24
2024-09-01 17:42:41|DAILY|00747|45678|/etfs/ishares-msci-em-smlcap-$|ETF:SIZE|89.949925806972|14|0.70669129595087|0.0479|1|2|0.04264|91.815|-0.0161|27|-0.016100911194742|27|17.24|0.00071|0.01426|0.0098538457349281|0.01972376764356|140.56750827047|163.85798132271|135.92153707389|0.582|0.403|0.02889|67|14|0.00035265410958904|0.0091433047945205|94.440002441406|2024-07-12|-0.14087|2020-03-12|0.09219|2022-06-15
2024-09-01 17:42:41|DAILY|00748|44884|/etfs/msci-emerging-markets-smlcp-fund|ETF:SIZE|60.557194631402|16|0.49231604287186|0.043|1|1|0.04295|61.9304|0.01133|22|0.01133002642727|22|17.86|-0.00039|0.01346|0.0072105844513213|0.015029424039488|123.43972840505|139.00804482248|134.86586088383|0.492|0.354|0.02803|65|9|0.0003378656462585|0.0091457482993197|63.299999237061|2021-11-15|-0.10507|2020-03-18|0.05929|2020-03-17
2024-09-01 17:42:42|DAILY|00749|520|/etfs/ishares-s-p-global-energy|ETF:SECTOR|40.611562767811|12|0.53957381560576|0.0058|1|1|0.00575|41.95|0.02735|53|0.10417199197888|56|31.49|0.02406|0.05315|0.036579194909773|0.083428632183069|199.33068582275|233.36210842906|134.97426276035|0.568|0.297|0.05707|37|15|0.00048852040816327|0.020474149659864|45.220001220703|2024-04-12|-0.19452|2020-03-09|0.17316|2020-03-24
2024-09-01 17:42:43|DAILY|00750|44690|/etfs/ishares-s-p-global-materials|ETF:SECTOR|86.465362127409|10|0.75233112276017|0.0348|1|2|0.02919|88.93|-0.01319|9|-0.013190372402632|9|19.13|-0.00354|0.01589|0.0082590810895935|0.013899752691166|120.18729231811|127.84762847246|131.5104572203|0.443|0.328|0.03591|61|11|0.00034701530612245|0.011443724489796|99.029998779297|2021-05-10|-0.11232|2020-03-12|0.109|2020-03-24
2024-09-01 17:42:45|DAILY|00751|38211|/etfs/ishares-s-p-global-con.-stap.|ETF:SECTOR|63.700250504129|36|0.4690515718021|0.0559|1|1|0.05587|65.01|-0.00885|21|0.035334408933599|23|29.26|0.0069|0.01573|0.01463913620919|0.019705211791761|134.28555597832|133.0168523232|117.51627349035|0.538|0.385|0.03128|39|12|0.0001908843537415|0.0095673044217687|65.429901123047|2022-01-05|-0.09221|2020-03-12|0.0818|2020-03-17
2024-09-01 17:42:46|DAILY|00752|38212|/etfs/ishares-s-p-global-cons.discr.|ETF:SECTOR|160.53103535495|12|1.746322972503|0.0578|1|2|0.03632|166.44|0.02539|19|0.013649403004379|12|16.88|0.0009|0.01763|0.010496349302759|0.018987717395441|141.8683008464|156.52214271531|130.87047938502|0.551|0.377|0.0308|69|16|0.00034608843537415|0.011210204081633|187.83000183105|2021-11-22|-0.12195|2020-03-16|0.10096|2020-03-24
2024-09-01 17:42:47|DAILY|00753|44689|/etfs/ishares-s-p-global-financial|ETF:SECTOR|91.028146455938|13|0.76561810233393|0.0709|1|2|0.06176|93.59|0.01661|17|0.016609755543108|17|21.16|0.00601|0.01996|0.008487767693934|0.021410519498726|124.04156887663|142.50155088596|134.52637163782|0.545|0.327|0.03574|55|17|0.00037335884353741|0.012040697278912|93.73999786377|2024-08-30|-0.13218|2020-03-16|0.11256|2020-03-24
2024-09-01 17:42:48|DAILY|00754|38193|/etfs/ishares-s-p-global-healthcare|ETF:SECTOR|98.424442995751|13|0.79935177526066|0.0412|1|2|0.03931|101.25|-0.04382|5|-0.010231834168497|18|25.87|-0.00351|0.00903|0.0053616101118045|0.016253813387248|113.45599722736|129.24343122205|146.80295520947|0.622|0.378|0.03621|45|13|0.00038986394557823|0.011200892857143|101.30500030518|2024-08-30|-0.09332|2020-03-16|0.06913|2020-03-24
2024-09-01 17:42:48|DAILY|00755|38210|/etfs/ishares-s-p-global-industrials|ETF:SECTOR|140.27781214619|13|1.2940612955095|0.0534|1|2|0.05219|144.82|-0.01093|8|-0.010925997468533|8|18.48|-0.0011|0.01343|0.0087276761010927|0.012203567712872|122.24140197142|124.72814250956|143.61984007612|0.413|0.317|0.03206|63|10|0.00040250850340136|0.010341386054422|144.92999267578|2024-08-30|-0.10355|2020-03-16|0.10404|2020-03-24
2024-09-01 17:42:50|DAILY|00756|44691|/etfs/ishares-s-p-global-technology|ETF:SECTOR|77.772198177972|12|1.6808039515272|0.0248|1|2|-0.00049|81.35|0.13162|49|0.13161981844764|49|25.89|-0.13639|0.41398|0.0079491045993862|0.018275101242539|114.59053136442|127.98170617672|1.3467311129196E-11|0.489|0.333|0.12961|45|8|-0.0076627295918367|0.017012287414966|340.83999633789|2021-07-05|-0.8571|2020-03-16|5|2020-02-17
2024-09-01 17:42:51|DAILY|00757|44693|/etfs/ishares-s-p-global-utilities|ETF:SECTOR|65.462077925085|10|0.44865804596765|0.0239|1|2|0.02222|67.0511|-0.04009|10|0.022972430183524|17|22.88|0.00709|0.02007|0.0037046118114335|0.0086611787423161|108.11077413722|115.39491458392|115.04419594029|0.49|0.353|0.0351|51|12|0.00020970238095238|0.010630144557823|67.688003540039|2022-04-08|-0.11679|2020-03-12|0.1068|2020-03-17
2024-09-01 17:42:52|DAILY|00758|44692|/etfs/ishares-s-p-global-telecom.|ETF:SECTOR|87.640297087354|14|0.84594583267528||0|0|0.01447|89.3947|0.0481|50|0.048104547813996|50|20.4|-0.00217|0.01058|-0.0010282945330193|0.0078990478212851|95.023044467464|118.2709443658|143.79073786322|0.561|0.404|0.03559|57|17|0.00040812074829932|0.011928979591837|91.959999084473|2024-07-11|-0.09745|2020-03-16|0.07356|2020-03-13
2024-09-01 17:42:53|DAILY|00759|44732|/etfs/spdr-dj-wilshire-intl-real-estate|ETF:SECTOR|26.611580553337|16|0.25067614293874||0|0|0.05599|27.16|0.00646|10|0.0064633979204962|10|18.43|0.00182|0.01526|0.0038954275594434|0.0025969543518656|109.97528526028|103.89377405252|69.873940297778|0.492|0.365|0.03|63|13|-0.00022118197278912|0.0098740306122449|39.540000915527|2020-02-14|-0.10345|2020-03-12|0.09306|2020-03-24
2024-09-01 17:42:54|DAILY|00760|38309|/etfs/ishares-ftepra-nareit-dev.-re-x-us|ETF:SECTOR|21.694871372419|14|0.19128641134066|0.0604|1|2|0.04868|22.19|0.00873|10|0.0087265562622409|10|18.41|0.00193|0.01644|0.0029989841207326|0.0070515300861913|107.45822021989|115.47829554864|73.355373666306|0.508|0.365|0.02792|63|16|-0.00018021312872975|0.0093132992327366|30.837999343872|2021-06-09|-0.1065|2020-03-16|0.0846|2020-03-24
2024-09-01 17:42:56|DAILY|00761|38205|/etfs/ishares-s-p-global-infrastructure|ETF:SECTOR|50.994571544703|14|0.43680958682435|0.0366|1|2|0.03296|52.33|-0.03748|6|-0.014773218592447|17|23.67|-0.00671|0.01108|0.00021773817034594|0.0033044031888444|99.314080919328|104.35235189568|109.43120486201|0.449|0.327|0.03462|49|10|0.00017055413469736|0.011747246376812|52.490001678467|2024-08-30|-0.13241|2020-03-12|0.09425|2020-03-24
2024-09-01 17:42:56|DAILY|00762|40657|/etfs/spdr-energy-select-sector-fund|ETF:SECTOR|-92.106186131522|21|1.4526977575337||0|0|-0.03258|91.28|-0.04358|12|-0.043583381130025|12|36.13|0.03883|0.06928|0.041881226445767|0.081235117740505|163.58320035911|190.2557903577|150.67678445085|0.438|0.281|0.07325|32|10|0.00062906462585034|0.025001011904762|98.970001220703|2024-04-12|-0.20141|2020-03-09|0.16037|2020-03-24
2024-09-01 17:42:57|DAILY|00763|14226|/etfs/spdr-materials-select-sector-etf|ETF:SECTOR|90.577884922169|6|1.0540389187659|0.0167|1|1|0.01672|94.28|-0.02182|16|-0.021820785905188|16|23.9|-0.00947|0.00611|0.0055543620368747|0.01117034942129|113.00987619324|121.18678540604|155.32124809603|0.571|0.408|0.05089|49|20|0.00049430272108844|0.016082491496599|94.415000915527|2024-08-30|-0.11008|2020-03-16|0.1176|2020-03-24
2024-09-01 17:42:58|DAILY|00764|40690|/etfs/spdr---consumer-staples|ETF:SECTOR|80.350038328449|60|0.72544006057665|0.0571|1|1|0.05714|82.51|0.01065|26|0.01064531478536|26|31.91|-0.00185|0.0111|0.0075723108908612|0.016196774174109|113.16488852054|122.33876764398|132.05826302936|0.514|0.371|0.03774|35|12|0.00029613095238095|0.012134838435374|82.764999389648|2024-08-27|-0.09396|2020-03-12|0.08511|2020-03-13
2024-09-01 17:42:59|DAILY|00765|40656|/etfs/spdr-consumer-discr.-select-sector|ETF:SECTOR|177.93506160101|10|2.9079491737019|0.0204|1|2|0.00939|187.12|0|39|0|39|25.93|0.00418|0.02024|0.013430261798518|0.026729858225392|131.28443809702|141.01788517277|147.44306178998|0.511|0.311|0.05339|45|16|0.00046977891156463|0.01808119047619|215|2021-11-22|-0.12669|2020-03-16|0.0938|2020-03-24
2024-09-01 17:43:01|DAILY|00766|40668|/etfs/financial-select-sector-spdr-fund|ETF:SECTOR|44.04686243836|12|0.4860455741354|0.0624|1|2|0.0527|45.74|0.00338|16|0.0033841904303311|16|23.78|-0.00849|0.00889|0.0061013327447029|0.012289682441459|108.65688224804|118.96571100332|147.16860293033|0.531|0.408|0.05034|49|16|0.0004730612244898|0.016414107142857|45.779998779297|2024-08-30|-0.13709|2020-03-16|0.13157|2020-03-13
2024-09-01 17:43:02|DAILY|00767|40691|/etfs/spdr---health-care|ETF:SECTOR|152.20359357297|36|1.4038024475187|0.0602|1|1|0.06023|157.2|-0.03468|6|0.12341250942455|99|27.83|-0.01012|0.00644|0.0055848933573489|0.015712740403852|109.82237744696|119.00931700566|153.92147378422|0.488|0.293|0.04253|41|14|0.00043688775510204|0.013085850340136|157.2799987793|2024-08-30|-0.09861|2020-03-16|0.07706|2020-03-24
2024-09-01 17:43:03|DAILY|00768|40670|/etfs/industrial-sector-spdr-trust|ETF:SECTOR|126.0356884177|10|1.5181026400649||0|0|0.02912|131.46|-0.04082|11|-0.018748218295798|13|25.93|-0.00643|0.00924|0.0010182230586159|0.021251598566673|99.161451403678|123.89518849554|158.36646588459|0.4|0.244|0.04621|45|13|0.00050287414965986|0.015171675170068|131.58999633789|2024-08-30|-0.11344|2020-03-16|0.12651|2020-03-24
2024-09-01 17:43:04|DAILY|00769|45384|/etfs/spdr-select-sector---technology|ETF:SECTOR|210.22221749089|12|4.8882478557356|0.0151|1|2|-0.00317|220.33|-0.04312|7|-0.043118525004123|7|27.09|0.005|0.0224|0.011516714453862|0.039655412572922|125.43402274808|182.48391930622|235.92462069924|0.628|0.395|0.05148|43|18|0.00088966836734694|0.018566955782313|238.13999938965|2024-07-11|-0.13814|2020-03-16|0.11732|2020-03-13
2024-09-01 17:43:04|DAILY|00770|45385|/etfs/spdr-select-sector---utilities|ETF:SECTOR|73.533141250459|37|0.81895347600258|0.0785|1|1|0.07846|76.29|-0.00229|28|-0.0022867490258707|28|26.51|-0.01162|0.00505|-0.012011203030217|-0.0045914803551558|76.163778249182|91.892289235723|119.55806186122|0.488|0.349|0.05324|43|15|0.00026408163265306|0.016894430272109|78.220001220703|2022-09-12|-0.11358|2020-03-16|0.12793|2020-03-17
2024-09-01 17:43:06|DAILY|00771|45382|/etfs/spdr-s-p-telecom|ETF:SECTOR|90.986377775909|18|1.3807923243297|0.0866|1|2|0.06233|93.786|0.08773|23|0.087725385734729|23|18.4|0.00108|0.01647|0.018334002011176|0.030509491392442|175.56512387729|188.85584819812|133.35264807296|0.556|0.365|0.04023|63|16|0.00037699829931973|0.013633316326531|104.76000213623|2021-06-28|-0.0939|2020-03-12|0.08793|2020-03-24
2024-09-01 17:43:07|DAILY|00772|514|/etfs/ishares-dow-jones-us-real-est|ETF:SECTOR|95.733674079677|62|1.1500621009366||0|0|0.1414|99.53|-0.02492|7|-0.0096443146280598|10|25.93|-0.01083|0.00915|0.00072427858295161|0.0071887209247275|99.344618965154|108.87574016497|108.12601355736|0.442|0.326|0.05065|43|13|0.00019906462585034|0.017185263605442|116.88999938965|2021-12-31|-0.1687|2020-03-16|0.08533|2020-03-13
2024-09-01 17:43:08|DAILY|00773|44524|/etfs/ishares-cohen--steers-realty-major|ETF:SECTOR|62.125762950014|64|0.71482810056504|0.1507|1|1|0.15069|64.6|-0.00426|10|-0.0042590365400429|10|24.69|-0.01067|0.00795|0.0047656120320366|0.0071462373151938|107.18041301225|110.63898795267|111.93900450347|0.422|0.378|0.05436|45|10|0.00022932708688245|0.017051575809199|76.569999694824|2021-12-31|-0.17116|2020-03-16|0.09296|2020-03-24
2024-09-01 17:43:09|DAILY|00774|1073500|/etfs/ishares-us-infrastructure|ETF:SECTOR|-45.863116445567|20|0.56617201599422||0|0|-0.05479|45.63|0.00607|17|0.0060650502917181|17|24.08|-0.00037|0.01751|0.019594005865385|0.029722827176422|159.70992953661|167.33929020892|160.50574750596|0.521|0.375|0.04586|48|11|0.00052768510638298|0.01516549787234|46.692401885986|2024-07-31|-0.11409|2020-03-16|0.08914|2020-03-24
2024-09-01 17:43:10|DAILY|00775|40654|/etfs/ishares-lehman-20-year-treas|ETF:BOND|95.942353940492|9|0.9004224888182||0|0|-0.02209|96.49|-0.02878|9|0.0019650688665309|18|23.78|0.0015|0.01195|0.0065112530427906|0.01078035633487|109.92564561826|113.34412234102|70.425517650068|0.347|0.265|0.03315|49|11|-0.00023322250639386|0.010713742540494|179.69999694824|2020-03-09|-0.06668|2020-03-17|0.0752|2020-03-20
2024-09-01 17:43:12|DAILY|00776|1036853|/etfs/ishares-7-10-year-treasury-bond|ETF:BOND|96.492490858006|8|0.40916114240529|-0.0074|1|1|-0.00736|97.07|-0.01282|9|0.020889798067992|20|21.2|-0.00061|0.00429|-0.0011127348762257|-0.0011312192104195|96.276151810176|97.614293731382|87.663683511255|0.527|0.345|0.01424|55|18|-9.925831202046E-5|0.0044532992327366|123.41000366211|2020-03-09|-0.02507|2020-03-17|0.02642|2020-03-16
2024-09-01 17:43:12|DAILY|00777|44734|/etfs/spdr-lehman-intl-treasury-bd|ETF:BOND|22.666782168442|37|0.14478676750224|0.0525|1|2|0.05007|22.86|-0.01621|17|-0.016210025042007|17|29.23|0.00382|0.01116|-0.00068022886515112|0.0039604939862975|97.877673883017|105.54598289826|79.430160058888|0.538|0.385|0.01763|39|12|-0.00017511054421769|0.0069139540816326|31.469999313354|2021-01-05|-0.05311|2020-03-18|0.03786|2022-11-10
2024-09-01 17:43:13|DAILY|00778|38311|/etfs/ishares-s-p-citigroup-intl-treas.|ETF:BOND|40.293703460516|36|0.37962580189252|0.0384|1|2|0.03374|41.06|-0.02048|9|-0.020477455064737|9|24.21|0.00236|0.01016|0.0038669612351236|0.0050689095308902|108.65980065698|107.64289691208|81.907042685876|0.532|0.34|0.01886|47|15|-0.00015150895140665|0.0064620375106564|55.970001220703|2021-01-06|-0.02298|2020-03-10|0.03593|2022-11-10
2024-09-01 17:43:14|DAILY|00779|1036844|/etfs/ishares-jpmorgan-usd-em-mkts-bd|ETF:BOND|91.095508810667|41|0.39258192462631|0.0319|1|2|0.02963|92.1|-0.01835|17|-0.01834656450214|17|25.18|0.0061|0.01548|-0.0067012910601271|-0.0059981537744917|84.432477224107|89.635433677173|80.296426263796|0.533|0.378|0.01913|45|16|-0.00015297527706735|0.0065460869565217|117.19999694824|2020-02-21|-0.09216|2020-03-18|0.04596|2022-11-10
2024-09-01 17:43:15|DAILY|00780|40650|/etfs/ishares-h-y-corporate-bond|ETF:BOND|78.59783686314|14|0.24405371773924|0.0161|1|2|0.01225|79.34|-0.00875|7|0.0034869771665023|20|22.8|-0.00207|0.0031|-0.0043284740146546|-7.2764479350038E-5|88.462609833035|99.441626708722|89.842598268954|0.529|0.353|0.0182|51|15|-6.75E-5|0.0058729761904762|88.529998779297|2020-01-15|-0.05497|2020-03-16|0.06546|2020-04-09
2024-09-01 17:43:17|DAILY|00781|503|/etfs/ishares-barclays-agg|ETF:BOND|99.697605289201|9|0.34152155360459|-0.0013|1|2|-0.00279|100.25|-0.01261|8|0.015733209811263|20|22.9|0.00209|0.00565|0.0056880261133646|0.0033240871403786|117.2612641313|105.93388362769|88.968760852404|0.569|0.353|0.01198|51|14|-8.9940476190476E-5|0.0036964030612245|119.73000335693|2020-08-06|-0.04001|2020-03-12|0.02372|2020-03-23
2024-09-01 17:43:18|DAILY|00782|1036845|/etfs/barclays-1-3-year-treasury-bond-mx|ETF:BOND|82.544819035251|41|0.091726886524495|0.0141|1|1|0.01408|82.8|-0.00217|11|-0.0021654613080153|11|25.18|1.0E-5|0.00152|-0.00037740615760847|0.0012707871841982|99.329147675434|101.25463939043|97.79143125354|0.378|0.222|0.00297|45|11|-1.8312020460358E-5|0.00093132139812447|86.800003051758|2020-04-30|-0.00538|2024-04-01|0.00997|2023-03-13
2024-09-01 17:43:19|DAILY|00783|8941|/etfs/ishares-barclays-tip|ETF:BOND|108.30958082959|23|0.36545254839326|0.0074|1|2|0.00638|108.87|-0.01292|5|-0.0050306810560435|9|22.63|-0.00047|0.004|0.0028390429720021|0.0043480555644189|107.0513747837|106.89776225836|92.940074538026|0.51|0.314|0.01258|51|18|-5.1207482993197E-5|0.0043025085034014|131.36000061035|2021-11-10|-0.02866|2020-03-10|0.04454|2020-03-20
2024-09-01 17:43:20|DAILY|00784|38280|/etfs/spdr-db-intl-gov.-tips-prot.-bond|ETF:BOND|38.787232185468|37|0.42006477871465||0|0|0.02107|39.74|0.01907|48|0.019069411774291|48|30.81|0.00094|0.00781|8.4453216914095E-5|-0.0048224006375401|99.373835022501|95.489208927862|71.992755668851|0.459|0.243|0.02996|37|13|-0.00025050170068027|0.0095916666666667|58.880001068115|2020-12-31|-0.05793|2020-03-18|0.04615|2022-09-28
2024-09-01 17:43:20|DAILY|00785|44729|/etfs/spdr-barclays-intl-corp-bond|ETF:BOND|29.944080787565|41|0.21382941389297|0.0347|1|1|0.03467|30.15|-0.01258|16|-0.012582650675471|16|34.42|0.01546|0.02226|0.026302428445747|0.023571454341006|160.60672611408|130.92419090445|88.598297678673|0.576|0.364|0.02302|33|12|-8.2695578231293E-5|0.0069494217687075|38.470001220703|2021-05-13|-0.03457|2020-03-18|0.03586|2022-11-10
2024-09-01 17:43:22|DAILY|00786|40648|/etfs/ishares-inv-g-bond|ETF:BOND|110.57441442949|23|0.5136805786906|0.0151|1|1|0.01506|111.21|-0.0184|5|-0.0051784498035364|13|22.63|0.0022|0.0086|0.0017243155075809|0.0062367763966818|103.81239086378|111.03365634242|86.726977142517|0.529|0.353|0.01908|51|15|-9.5263605442177E-5|0.0061277295918367|139.38000488281|2020-08-07|-0.05003|2020-03-18|0.07392|2020-03-23
2024-09-01 17:43:23|DAILY|00787|44878|/etfs/ishares-emerging-markets-corp-bond|ETF:BOND|45.118604414476|11|0.12879824876368|0.0077|1|2|0.00331|45.52|-0.01886|7|-0.001249013406753|35|37.58|0.01099|0.01499|0.009401461712962|0.012322258934159|118.39698328485|115.03663975963|87.639587334059|0.613|0.387|0.01516|31|13|-9.9497872340425E-5|0.0048454808510638|53.180000305176|2020-12-15|-0.05713|2020-03-18|0.03495|2020-03-20
2024-09-01 17:43:24|DAILY|00788|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|78.544162694446|41|0.1236127403604|0.0195|1|2|0.01885|78.91|-0.00572|3|0.0016640563722434|39|39.07|0.007|0.00933|0.004350514539511|0.0035993280407043|105.72117502564|103.9713097684|97.383691041435|0.448|0.379|0.00786|29|5|-1.846547314578E-5|0.0021818329070759|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-09-01 17:43:25|DAILY|00789|45211|/etfs/pimco-inter.-mun.-bond-strategy|ETF:BOND|-52.723917969749|18|0.0989808547388|-0.0025|-1|1|-0.00248|52.58|0.00486|19|0.0048571821437391|19|34.09|0.00792|0.01226|0.015354744476322|0.012265345055697|127.05165442418|116.94269571952|95.219124716972|0.471|0.382|0.00797|34|7|-3.7287414965986E-5|0.0024989285714286|57.130001068115|2021-07-20|-0.03735|2020-03-12|0.03537|2020-03-25
2024-09-01 17:43:26|DAILY|00790|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|78.544162694446|41|0.1236127403604|0.0195|1|2|0.01885|78.91|-0.00572|3|0.0016640563722434|39|39.07|0.007|0.00933|0.004350514539511|0.0035993280407043|105.72117502564|103.9713097684|97.383691041435|0.448|0.379|0.00786|29|5|-1.846547314578E-5|0.0021818329070759|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-09-01 17:43:28|DAILY|00791|38293|/etfs/spdr-s-p-biotech|ETF:SECTOR|95.659389062797|8|1.9494015214054||0|0|-0.0055|101.26|0.05128|63|0.051277873293644|63|43.3|0.041|0.0651|0.02988236933696|0.032146191250855|138.36864943932|126.00908034558|106.94972730233|0.519|0.333|0.08469|27|8|0.00031687925170068|0.029551241496599|174.78999328613|2021-02-09|-0.12347|2020-03-16|0.08254|2020-03-24
2024-09-01 17:43:29|DAILY|00792|45118|/etfs/holdrs-merrill-lynch-semiconductor|ETF:SECTOR|225.55125053639|12|7.6998861273332|0.0051|1|2|-0.01181|243.46|0.16273|33|0.16272593119102|33|24.72|-0.00204|0.02111|0.01730233832887|0.026197927245006|137.37343962965|143.20079986943|336.54965308085|0.511|0.362|0.07097|47|12|0.0013048763853367|0.024786751918159|283.07000732422|2024-07-11|-0.1442|2020-03-16|0.10303|2020-03-24
2024-09-01 17:43:29|DAILY|00793|44773|/etfs/guggenheim-china-technology|ETF:SECTOR|-32.437495423659|32|0.51751471935926||0|0|0.05297|32|-0.02566|6|-0.025663188633698|6|19.08|0.00279|0.02545|0.017851259386953|0.022079365210438|173.25649201192|160.9829959477|57.845264238123|0.617|0.417|0.0565|60|15|-0.00019711734693877|0.017828911564626|108.61000061035|2021-02-17|-0.10952|2020-03-16|0.25676|2022-03-16
2024-09-01 17:43:30|DAILY|00794|45471|/etfs/powershares-bldrs-em-50-adr|ETF:SECTOR|-39.413079731141|38|0.49149500050767||0|0|0.08018|38.2|0.06296|22|0.062963887987912|22|16.23|-0.00548|0.01257|-0.0045474534350002|0.0046093935461042|84.430447152156|106.69902129667|83.5703380618|0.604|0.417|0.04396|48|13|-4.5465686274509E-5|0.014752254901961|67.055999755859|2021-02-16|-0.09937|2020-03-12|0.10684|2022-03-16
2024-09-01 17:43:31|DAILY|00795|40672|/etfs/ishares-dj-transport-average-index|ETF:SECTOR|64.1081185412|10|0.90562740724659||0|0|0.01448|67.27|-0.00998|28|-0.0099831288555627|28|27.12|-0.17558|0.1829|0.0095070898851642|0.016749344713858|113.21792358686|118.57715287764|1.2708013966408E-7|0.372|0.256|0.13308|43|14|-0.0092124765957447|0.017571659574468|262.70999145508|2021-07-05|-0.75597|2020-05-04|0.1302|2020-03-24
2024-09-01 17:43:33|DAILY|00796|44708|/etfs/powersh-wilderhill-clean-energy|ETF:SECTOR|-20.462849290287|24|0.62487618434025||0|0|0.0812|19.35|-0.03125|13|-0.031246493984694|13|28.83|0.03688|0.06401|0.062046803394537|0.062454366149017|334.50647796103|199.4586089287|55.523676409451|0.625|0.375|0.09833|40|17|-4.7568027210885E-5|0.035897993197279|138.60000610352|2021-02-10|-0.14476|2020-03-16|0.14457|2020-03-24
2024-09-01 17:43:34|DAILY|00797|44710|/etfs/powershares-cleantech-portfolio|ETF:SECTOR|41.248141382314|10|0.56177775864152||0|0|0.00843|42.3886|-0.00146|10|-0.0014578623460341|10|22.88|0.0014|0.0236|0.015940296375981|0.014200895379404|141.99514655924|124.6153347575|84.473095133441|0.529|0.392|0.04706|51|17|1.5986394557823E-5|0.016635527210884|83.839996337891|2021-01-12|-0.12232|2021-06-21|0.07973|2020-03-24
2024-09-01 17:43:35|DAILY|00798|9242|/etfs/claymore-mac-global-solar-energy-in|ETF:SECTOR|-43.264106199405|21|1.0596923819519||0|0|-0.02712|41.28|0.01103|25|0.011030276991156|25|27.52|0.02419|0.0477|0.056107701067882|0.070601942698341|288.03361848075|254.68335472038|129.24232338469|0.571|0.381|0.09461|42|16|0.00063281462585034|0.032897091836735|125.98000335693|2021-01-25|-0.16084|2020-03-16|0.13501|2020-03-24
2024-09-01 17:43:35|DAILY|00799|45230|/etfs/powershares-dynamic-leisure---ent.|ETF:SECTOR|44.793986219899|10|0.62669564415851|0.032|1|2|0.01293|46.21|0.07335|54|0.073348264320756|54|27.14|0.00702|0.02899|-0.0059048729991532|0.0021101514876826|83.256445776859|101.52650380237|101.87389431809|0.535|0.349|0.05382|43|11|0.00020826530612245|0.019815722789116|55.25|2021-03-15|-0.14812|2020-03-16|0.16161|2020-03-24
2024-09-01 17:43:36|DAILY|00800|38542|/etfs/ishares-eurostoxx600-trvl---leis.|ETF:SECTOR|21.167216224418|13|0.24509464272324|0.0628|1|2|0.05461|21.92|0.06107|72|0.080960664442008|49|26.2|0.00055|0.02967|0.028728584498976|0.031664994908867|156.28313289994|149.6809317428|86.915149377847|0.378|0.311|0.05899|45|6|6.9454240134341E-5|0.018510848026868|26.370000839233|2021-04-29|-0.13294|2020-03-12|0.10058|2020-03-24
2024-09-01 17:43:38|DAILY|00801|45235|/etfs/powershares-dynamic-software|ETF:SECTOR|42.554687904823|12|0.87974174691156|0.0096|1|2|0.00135|44.42|0.05579|42|0.05579164587097|42|21.18|-0.00681|0.16081|0.005747373278971|0.015688721487373|108.50119385736|124.91986868131|1.0264694511066E-6|0.491|0.327|0.08413|55|17|-0.0081092176870748|0.018896836734694|164.63999938965|2021-07-05|-0.70658|2020-03-16|1.99972|2020-02-17
2024-09-01 17:43:39|DAILY|00802|45217|/etfs/powersh.-dynamic-pharmaceuticals|ETF:SECTOR|86.669385201733|10|0.73687195546083|0.032|1|1|0.032|89.33|0.01053|17|0.010534760007745|17|22.88|-0.00861|0.00489|0.001260659057089|0.0093005095304799|99.867163802114|118.48859107476|137.94850087523|0.569|0.431|0.04013|51|14|0.00034994897959184|0.012355042517007|89.330001831055|2024-08-30|-0.09904|2020-03-16|0.07619|2020-03-13
2024-09-01 17:43:40|DAILY|00803|45215|/etfs/powersh.-dynamic-food---beverage|ETF:SECTOR|46.201393253763|10|0.39620268107787||0|0|0.02169|47.58|0.04004|34|0.040042422927054|34|29.92|0.00386|0.01518|0.014031216699517|0.021842074589711|128.8739910457|134.4242162581|139.95864588133|0.487|0.359|0.03525|39|11|0.00034777210884354|0.011452406462585|49.459999084473|2022-04-21|-0.09718|2020-03-12|0.07419|2020-03-17
2024-09-01 17:43:41|DAILY|00804|38282|/etfs/spdr-s-p-retail|ETF:SECTOR|74.364583212025|8|1.2357854765119|-0.0151|1|1|-0.0151|76.32|-0.02247|9|-0.022474862774575|9|29.97|0.01568|0.03483|0.029567997458468|0.047399050166191|160.72686399061|174.49971504932|167.1484887207|0.513|0.359|0.06936|39|17|0.0006553656462585|0.023887100340136|104.30999755859|2021-11-17|-0.12462|2020-03-16|0.12035|2021-01-27
2024-09-01 17:43:42|DAILY|00805|959230|/etfs/ark-innovation|ETF:SECTOR|41.833169012318|10|1.2774779640981||0|0|-0.00599|44.82|-0.03849|54|-0.038494643344674|54|35.36|0.0605|0.08581|0.044832139869502|0.01633285210591|153.69147446304|107.74218120997|88.752474643216|0.364|0.273|0.10514|33|11|0.00036749149659864|0.037093758503401|159.69999694824|2021-02-16|-0.15571|2020-03-16|0.14523|2022-11-10
2024-09-01 17:43:44|DAILY|00806|47663|/etfs/ise-cloud-computing|ETF:SECTOR|93.151507143378|13|1.5536404750999|0.0482|1|2|0.04125|97.93|-0.00395|19|-0.0063859202012555|14|22.76|-0.00789|0.01353|0.01461124641378|0.029824142764193|138.41549074342|165.59495594894|159.28757487693|0.588|0.392|0.06077|51|16|0.0005951747655584|0.022399701619778|119.98500061035|2021-11-09|-0.10939|2020-03-16|0.11274|2022-11-10
2024-09-01 17:43:45|DAILY|00807|1076704|/etfs/global-robotics-and-automation|ETF:SECTOR|53.063665824468|11|0.7454444708641|0.0263|1|1|0.02627|55.47|0.03945|21|-0.00091054959464187|5|22.86|0.00994|0.02821|0.037562223795491|0.045793586873869|237.48289487335|213.15291094426|130.18070975391|0.49|0.353|0.04373|51|15|0.00036087585034014|0.015110246598639|72.389999389648|2021-11-04|-0.11155|2020-03-16|0.10048|2020-03-24
2024-09-01 17:43:45|DAILY|00808|45093|/etfs/firsttrust-dj-internet|ETF:SECTOR|193.59479956546|12|2.9954539767262|0.0322|1|2|0.02109|202.9|-0.0051|15|-0.0051040573028768|15|24.79|-0.00053|0.0187|0.00033576290988143|0.022113076982666|89.345018026607|134.00771997797|143.48347969872|0.574|0.383|0.05738|47|12|0.00049176870748299|0.021217287414966|252.86000061035|2021-09-07|-0.11926|2020-03-16|0.09724|2022-11-10
2024-09-01 17:43:46|DAILY|00809|941591|/etfs/kraneshares-csi-china-internet|ETF:SECTOR|-26.801834127823|5|0.54639537434815||0|0|-0.00548|25.69|-0.03896|4|-0.038960977901473|4|20.93|-0.00494|0.02137|-0.0031604731423156|0.012728270167669|76.407410466545|111.67777290509|49.671306898141|0.554|0.375|0.08136|56|15|-0.00013346088435374|0.026124557823129|104.94000244141|2021-02-17|-0.14172|2022-10-24|0.3972|2022-03-16
2024-09-01 17:43:47|DAILY|00810|38810|/etfs/amundi-etf-msci-europe-insurance|ETF:SECTOR|188.3521593255|11|1.8820642417617|0.022|1|1|0.02203|193.231|0.05222|77|0.099063322139436|40|22.4|0.00239|0.02039|0.012974401286509|0.025890789909756|135.73155498929|161.70179509573|140.48055145074|0.509|0.377|0.0455|53|14|0.0004053216374269|0.013902030075188|238.31199645996|2021-11-22|-0.11365|2020-03-12|0.10923|2020-03-24
2024-09-01 17:43:49|DAILY|00811|45452|/etfs/ishares-s-p-global-timber---for.|ETF:SECTOR|80.186499828509|10|0.85052395562953|0.0242|1|2|0.01971|81.8824|0.00409|17|0.0040903428355468|17|18.48|-0.00612|0.00978|-0.001337893999161|0.0080149625285026|90.516556177598|117.00702330599|122.56010104009|0.571|0.381|0.0397|63|18|0.00031326513213981|0.013098175618073|98.97989654541|2021-05-10|-0.13567|2020-03-16|0.12026|2020-03-13
2024-09-01 17:43:50|DAILY|00812|44724|/etfs/rogers-intl-commodity-agriculture|ETF:SECTOR|-9.4463383051172|20|0.10645019551682|-0.0178|-1|1|-0.01778|9.16|-0.01869|32|-0.01868761364694|32|34.5|0.0137|0.02956|0.034738075072356|0.058925801195796|141.11407854185|158.50776187492|163.86403573122|0.6|0.45|0.04542|20|6|0.00077471086036671|0.014102496473907|11.029999732971|2022-05-17|-0.08333|2022-01-20|0.0625|2022-01-19
2024-09-01 17:43:51|DAILY|00813|38284|/etfs/spdr-s-p-oil--gas-explor---product|ETF:SECTOR|-141.8923058575|95|2.5656336107434|0.0877|-1|1|0.08774|139.54|0.03026|35|-0.025921161256204|11|31.82|0.03349|0.10052|0.13134510705416|0.19603089379013|349.66158470582|353.02276919385|9436.3478739512|0.353|0.235|0.10487|34|7|0.0099044472789116|0.033761020408163|170.61999511719|2022-06-08|-0.75|2020-02-17|2.9863|2020-03-30
2024-09-01 17:43:51|DAILY|00814|45143|/etfs/ishares-djsu-home-construction|ETF:SECTOR|114.72765623807|6|2.5529156399536|-0.0053|1|2|-0.01762|120.98|-0.0936|14|0.088441791704495|17|30|-0.00417|0.0308|0.024330186285877|0.063297444997401|139.07170547544|209.73871217066|273.03091764257|0.462|0.333|0.07725|39|10|0.0011209872340426|0.024837276595745|124.5|2024-08-26|-0.20192|2020-03-16|0.16653|2020-03-24
2024-09-01 17:43:52|DAILY|00815|44657|/etfs/global-x-lithium|ETF:SECTOR|-38.34561747422|28|0.73058615883529||0|0|0.00132|37.91|-0.08353|8|-0.083534505973658|8|18.53|-0.00103|0.02625|0.013715399984237|0.027134936626166|121.56813987487|151.94511498573|136.85920145581|0.452|0.355|0.05656|62|10|0.00052158163265306|0.019397142857143|97.129997253418|2021-11-22|-0.13583|2020-03-16|0.14892|2020-03-24
2024-09-01 17:43:54|DAILY|00816|45444|/etfs/firsttrust-nasdaq-global-auto|ETF:SECTOR|54.17291766455|12|0.77897571642835|0.0299|1|2|0.02731|56.605|0.05828|57|0.05827621992402|57|16.83|-0.01037|0.01156|0.0030851865546007|0.019398876939026|102.39930450811|142.11754972541|165.22183979985|0.391|0.29|0.0489|69|9|0.00061894197952218|0.015278250853242|67|2021-11-22|-0.12678|2020-03-16|0.13363|2020-03-24
2024-09-01 17:43:55|DAILY|00817|1057391|/indices/investing.com-btc-usd|CRYPTO:|-64865.84093981|20|2958.3166511699||0|0|-0.09523|59119.6563|-0.11702|25|-0.11701689258036|25|33.28|0.04034|0.10313|0.10793555582382|0.23474814048456|283.01379773125|994.72081916922|625.39380218965|0.583|0.389|0.14381|36|12|0.002256795398521|0.051424650780608|73740.8984375|2024-03-14|-0.39182|2020-03-12|0.19414|2021-02-08
2024-09-01 17:43:56|DAILY|00818|1061443|/indices/investing.com-eth-usd|CRYPTO:|-2942.8433690715|21|151.32498695614|0.1555|-1|1|0.15546|2525.4512|-0.14189|14|-0.14188986538193|14|33.25|0.07029|0.1474|0.11663168834107|0.22817313490598|552.9972007725|1192.8336586509|628.88522244824|0.694|0.417|0.1829|36|16|0.0026976170912079|0.064157576006574|4864.0620117188|2021-11-10|-0.44549|2020-03-12|0.25957|2021-05-24
2024-09-01 17:43:57|DAILY|00819|1061448|/indices/investing.com-bnb-usd|CRYPTO:|506.33934396193|9|26.415735605647||0|0|-0.06006|535.2061|0.06259|25|1.4008997306743|123|41.69|0.35834|0.59445|0.11433066390091|0.21353656234492|341.12132180931|450.87195829976|1639.8064185787|0.586|0.345|0.16642|29|13|0.003702013147083|0.064430558751027|720.74768066406|2024-06-06|-0.44083|2020-03-12|0.69989|2021-02-19
2024-09-01 17:43:58|DAILY|00820|1061453|/indices/investing.com-usdt-usd|CRYPTO:|0.99883245772425|6|0.00051415847392615|-0.0004|1|1|-0.00034|1.0004|-0.00094|312|0.0001071389413192|141|173.14|-0.00233|-0.00029|-0.0022824053399694|-0.0045888273284336|98.630324062418|98.623888954567|97.481455008969|0.857|0.429|0.0074|7|7|-2.0698438783895E-5|0.001405283483977|1.0666803121567|2020-03-13|-0.00678|2020-01-02|0.01021|2020-03-12
2024-09-01 17:44:00|DAILY|00821|1177183|/indices/investing.com-sol-usd|CRYPTO:|-166.70498721572|21|10.002464508919|0.0972|-1|1|0.09724|137.9749|-0.04247|14|-0.042469591173138|14|35.23|0.78171|0.96658|1.3548206684488|2.0209772752504|20731.932447387|29678.787082845|1109.4402724282|0.6|0.4|0.27905|30|17|0.0049681429897864|0.098916360259981|253.26916503906|2021-11-08|-0.42355|2022-11-09|0.64833|2021-01-08
2024-09-01 17:44:01|DAILY|00822|1062537|/indices/investing.com-ada-usd|CRYPTO:|-0.40299247680638|21|0.022422511563949||0|0|0.04644|0.3468|-0.12701|15|-0.12701429279255|15|42.75|0.54063|0.66584|1.1009905326121|1.3489741796493|13422.803959111|9997.5350255687|308.27035492945|0.536|0.429|0.20295|28|8|0.0025085456039441|0.078292892358258|3.0989458560944|2021-09-02|-0.41494|2020-03-12|0.33228|2021-02-10
2024-09-01 17:44:02|DAILY|00823|1114630|/indices/investing.com-usdc-usd|CRYPTO:|0.99908983488482|46|0.00052883308089318|-0.0016|1|1|-0.00161|1.0001|-0.00399|80|0.0033930903654782|130|106.55|-0.00085|0.00334|0.00026668588311724|0.00197448494096|100.18479657655|100.59283128084|99.587278091439|0.636|0.273|0.00356|11|7|-3.3032046014791E-6|0.0012504272801972|1.1055306196213|2022-05-12|-0.0055|2020-03-13|0.01025|2023-03-13
2024-09-01 17:44:03|DAILY|00824|1057392|/indices/investing.com-xrp-usd|CRYPTO:|-0.61994831390808|20|0.031475742067016||0|0|-0.15964|0.5666|0.02789|15|0.027893554149293|15|39.9|0.0921|0.20271|0.24343419786622|0.32925129977443|624.37484519368|535.47460707169|343.3886384874|0.433|0.3|0.17771|30|7|0.0027970888157895|0.075074383223684|1.963316321373|2021-04-14|-0.41785|2020-12-23|0.73008|2023-07-13
2024-09-01 17:44:04|DAILY|00825|1177185|/indices/investing.com-dot-usd|CRYPTO:|-5.0107563663267|119|0.2631760017323|0.5127|-1|1|0.51269|4.2784|0.09485|21|0.09484605157861|21|36.91|0.10025|0.15894|0.16819038063591|0.19112003915359|396.33957339765|242.04539855685|13.721508289199|0.682|0.455|0.22104|22|14|-0.00061170967741936|0.074374946236559|55|2021-11-04|-0.38439|2021-05-19|0.29828|2021-05-24
2024-09-01 17:44:06|DAILY|00826|1177190|/indices/investing.com-avax-usd|CRYPTO:|21.514540408435|6|1.757785352336|-0.0916|1|2|-0.12171|23.288|-0.00698|18|-0.19633351270742|15|32.39|0.47464|0.29629|0.011215216493309|-0.10145732273316|79.416896690332|33.042312697366|363.60475344963|0.424|0.273|0.24755|33|11|0.0037617677824268|0.090340648535565|144.92105102539|2021-11-22|-0.37202|2021-05-19|0.74316|2021-02-10
2024-09-01 17:44:07|DAILY|00827|1061477|/indices/investing.com-doge-usd|CRYPTO:|-0.12012540794322|21|0.0067643096775103||0|0|0.08805|0.1018|-0.11953|9|-0.11952936878441|9|33.25|0.11527|1.49226|1.1015894119332|2.0980069381712|-18869.645149461|9647.0137377931|707.37732122607|0.694|0.417|0.24646|36|16|0.055795784716516|0.088279695973706|0.72986525297165|2021-05-07|-0.98433|2020-01-16|61.91548|2020-01-15
2024-09-01 17:44:08|DAILY|00828|1177187|/indices/investing.com-luna-usd|CRYPTO:|7.2100935135966E-5|8|5.7976863014533E-6|0.1985|1|1|-0.03631|0.0001|-0.24592|14|-0.24591852096265|14|40.42|0.10557|0.19961|-0.0091331997469862|0.0097827337133797|57.850266224888|94.258672463474|4.9403489864479E-5|0.579|0.368|0.25512|19|8|-0.0021125419354839|0.07753375483871|119.39804840088|2022-04-05|-0.99971|2022-05-12|1.055|2022-05-27
2024-09-01 17:44:09|DAILY|00829|1177506|/indices/investing.com-shib-usd|CRYPTO:|-1.6142875143516E-5|21|8.8736039692299E-7||0|0|0.04502|1.4E-5|-0.19591|14|-0.19591200571532|14|38.32|0.28898|0.34865|0.35447745657174|0.45325392514531|1054.7623783439|791.83167753663|15.918918552333|0.682|0.5|0.2321|22|12|0.00040596755504056|0.081671031286211|8.84100009E-5|2021-10-28|-0.42003|2021-05-12|0.65927|2021-10-27
2024-09-01 17:44:11|DAILY|00830|1117862|/indices/investing.com-cro-usd|CRYPTO:|0.074798228534208|16|0.0045478276734737||0|0|-0.12577|0.0812|0.30615|18|0.30615396878368|18|38.74|0.2232|0.30735|0.36067398598447|0.48936207791522|2669.9317268276|2176.6892016563|386.53777853424|0.548|0.387|0.19606|31|11|0.0026103536184211|0.068883388157895|0.96437078714371|2021-11-24|-0.40807|2020-03-12|0.59458|2021-02-22
2024-09-01 17:44:13|DAILY|00831|1177192|/indices/investing.com-busd-usd|CRYPTO:|0.99391575354961|37|0.0021139633844217|0.0812|1|2|0.00025|1.0003|-0.128|6|-0.12800146615801|6|56.69|-0.03867|0.00763|-0.019781389129193|-0.024920280924639|84.537951598179|87.496204984662|93.952351190872|0.615|0.385|0.02841|13|5|-7.4514877102199E-6|0.0034587192755498|1.2827792167664|2024-01-02|-0.12062|2024-03-19|0.12579|2024-03-20
2024-09-01 17:44:14|DAILY|00832|1138411|/indices/investing.com-matic-usd|CRYPTO:|-0.51903381768583|2|0.034802873345608||0|0|0.00997|0.4209|-0.13694|6|-0.13694366327677|6|40.53|1.76227|2.21076|4.8431928507511|6.9272597655936|3175.6285634814|2157.7707504279|5215.2045484574|0.433|0.3|0.26268|30|8|0.0059739112571898|0.095233533278554|2.921858549118|2021-12-27|-0.51938|2020-03-12|0.59826|2021-05-24
2024-09-01 17:44:15|DAILY|00833|1177196|/indices/investing.com-wbtc-usd|CRYPTO:|-64766.117165652|20|2926.2029945848||0|0|-0.09166|59008.8008|-0.11715|25|-0.11715251176721|25|29.04|-0.02756|0.02877|0.025962497733707|0.070145006383634|116.3369702074|167.93887701203|89.058400530407|0.538|0.385|0.12787|26|8|0.00043392764857881|0.046351666666667|73668.296875|2024-03-14|-0.22035|2022-11-09|0.18382|2022-11-10
2024-09-01 17:44:15|DAILY|00834|1061445|/indices/investing.com-ltc-usd|CRYPTO:|-71.079379441344|20|3.3757956998954||0|0|-0.15752|64.9026|-0.23617|11|-0.23616795233468|11|31.53|-0.05824|0.03535|-0.045582334869795|-0.00066369944802582|22.122576931107|78.577526854928|93.480865079291|0.579|0.395|0.21158|38|14|0.0013273541495481|0.072710008216927|412.80178833008|2021-05-10|-0.3854|2020-03-12|0.29228|2021-05-24
2024-09-01 17:44:16|DAILY|00835|1177189|/indices/investing.com-uni-usd|CRYPTO:|-7.1559373529059|43|0.46652846837383||0|0|0.30753|5.9022|0.00521|32|0.0052055944527289|32|45.75|0.06307|0.15754|0.078782969930122|0.072632875307815|148.02948258274|131.953578156|24.181939192365|0.5|0.438|0.23078|16|5|-0.00033016795865633|0.076638281653747|28.448440551758|2021-11-10|-0.19445|2022-11-09|0.54255|2024-02-23
2024-09-01 17:44:18|DAILY|00836|1177193|/indices/investing.com-algo-usd|CRYPTO:|0.11577623128335|6|0.0081968317243407||0|0|-0.11024|0.1282|0.20846|22|0.2084605935624|22|40.47|0.07171|0.12028|0.08464286780101|0.0062463493929314|149.08816577917|72.388800196094|5.56170059972|0.579|0.368|0.21444|19|8|-0.0024810723514212|0.078237144702842|2.8556973934174|2021-11-18|-0.23268|2022-05-11|0.20866|2022-11-10
2024-09-01 17:44:19|DAILY|00837|1061794|/indices/investing.com-link-usd|CRYPTO:|-12.516679042276|59|0.77874107089946||0|0|0.26331|11.0463|-0.04848|17|-0.04848255327189|17|36.22|0.05085|0.21661|0.20287742144799|0.32089394142653|186.66798683728|336.02612840234|145.55241072098|0.375|0.281|0.25933|32|10|0.0021916187345933|0.086938151191454|52.946113586426|2021-05-10|-0.47201|2020-03-12|0.32676|2021-05-24
2024-09-01 17:44:20|DAILY|00838|1061410|/indices/investing.com-bch-usd|CRYPTO:|-384.21850792247|20|21.027746252477||0|0|-0.04925|324.896|0.01633|13|0.016331248970365|13|35.24|0.0059|0.13309|0.075472295365859|0.13865402347173|158.94375719347|268.18119321562|99.385185491517|0.412|0.324|0.21279|34|6|0.0016328430566968|0.074421791290058|1638.6188964844|2021-05-12|-0.44994|2020-03-12|0.52832|2021-05-05
2024-09-01 17:44:21|DAILY|00839|1061450|/indices/investing.com-trx-usd|CRYPTO:|0.14519813997609|11|0.0055213117805335|0.1931|1|1|0.1931|0.16|-0.04194|12|0.074244718848531|26|34.49|0.06244|0.11479|0.18498612194467|0.26089732065233|848.22541104784|825.10022552184|454.30848828334|0.543|0.371|0.16667|35|15|0.0024194494658998|0.058771635168447|0.1765538752079|2021-04-16|-0.43494|2020-03-12|0.40569|2021-03-31
2024-09-01 17:44:22|DAILY|00840|1177116|/indices/investing.com-ust-usd|CRYPTO:|-0.29401490937718|15|0.086749970005778||0|0|0.95768|0.0325|-0.24036|114|-0.24035610442922|114|85.5|-0.12316|-0.00767|-0.24035610442922|-0.24035610442922|75.964|75.964|2.8107041034582|0.5|0.5|0.02767|2|1|-0.013361405405405|0.054026756756757|1.0169999599457|2021-11-30|-0.67055|2022-05-13|0.36524|2022-05-25
2024-09-01 17:44:24|DAILY|00841|1177207|/indices/investing.com-axs-usd|CRYPTO:|-5.6568218697071|20|0.32385504459569||0|0|-0.10859|4.7942|-0.16961|6|-0.16961271395595|6|30.56|0.04105|0.27428|0.51428312863117|0.80512590787775|898.18152159219|4557.6808696356|610.35671532552|0.438|0.313|0.29501|32|8|0.0050226880641926|0.10707385155466|163.66827392578|2021-10-29|-0.40036|2021-05-19|0.71773|2021-07-23
2024-09-01 17:44:25|DAILY|00842|1061451|/indices/investing.com-xlm-usd|CRYPTO:|0.087808900599459|17|0.0040719446663611||0|0|-0.0961|0.0932|-0.0771|15|-0.07709783134787|15|32.46|0.02021|0.1312|0.1437588848237|0.28443821440814|460.30431552553|582.31555889399|158.19987478925|0.459|0.243|0.242|37|13|0.0020324979457683|0.074509589153656|0.77843236923218|2021-05-10|-0.35623|2020-03-12|0.73947|2021-01-06
2024-09-01 17:44:26|DAILY|00843|1061777|/indices/investing.com-dai-usd|CRYPTO:|-1.0012418342155|154|0.0014035469110799|-0.0012|-1|1|-0.00125|0.9996|-0.00238|202|-0.0023806778439944|202|266|-0.00285|-0.00168|-0.0022959496773222|-0.0022959496773222|99.54152598|99.54152598|99.305044988911|0.5|0.5|0.02742|4|3|-2.4650780608053E-7|0.0055115776499589|2.4198505878448|2021-02-19|-0.05724|2020-03-13|0.05869|2020-03-12
2024-09-01 17:44:27|DAILY|00844|1061831|/indices/investing.com-mana-usd|CRYPTO:|-0.32450114992069|21|0.018890010202631||0|0|0.0506|0.2725|-0.17448|14|-0.1744761915678|14|39.9|0.39272|0.6254|0.82385351891352|1.0011253990632|12958.848711387|6163.9849702479|140.20867557173|0.567|0.433|0.22608|30|6|0.0025927444535744|0.09255257189811|5.8955631256103|2021-11-25|-0.48867|2020-03-12|0.50688|2021-10-29
2024-09-01 17:44:28|DAILY|00845|1177198|/indices/investing.com-ftt-usd|CRYPTO:|1.2005372160077|34|0.10703594188208||0|0|-0.19087|1.3043|-0.10383|36|-0.17865381979757|10|32.22|8.0E-5|0.1262|0.075402506037815|0.15057201275853|94.633964725071|168.1837556093|1.7336848588516|0.522|0.348|0.26691|23|7|-0.0013014470284238|0.097741563307494|72.904556274414|2021-09-15|-0.75148|2022-11-08|0.98143|2023-11-10
2024-09-01 17:44:30|DAILY|00846|1061537|/indices/investing.com-vet-usd|CRYPTO:|-0.026499825257687|23|0.0014886765144358|0.15|-1|1|0.14891|0.0223|-0.05839|12|-0.058391861209741|12|39.83|0.51298|0.66645|0.04467174406253|0.044383560634659|136.07859868154|111.43769328508|344.76148283811|0.6|0.333|0.2524|30|14|0.0030499753492194|0.08940797863599|0.26838448643684|2021-04-19|-0.48746|2020-03-12|0.34117|2021-04-16
2024-09-01 17:44:32|DAILY|00847|1130967|/indices/investing.com-atom-usd|CRYPTO:|-5.4425412195056|119|0.29501377798217||0|0|0.57409|4.645|-0.17799|13|0.29673937884744|72|27.48|-0.03147|0.06697|0.07620504508103|0.2360086445445|86.420115681137|496.80710257359|105.18610009086|0.5|0.275|0.2175|40|14|0.0020446589975349|0.081885373870173|44.669998168945|2022-01-07|-0.45673|2020-03-12|0.33151|2021-02-05
2024-09-01 17:44:32|DAILY|00848|1177203|/indices/investing.com-egld-usd|CRYPTO:|-31.556247208255|21|1.8941545644998||0|0|-0.04879|29.8899|-0.19195|19|-0.19195471035125|19|31.42|3.0E-5|0.06434|-0.039386464652698|0.034108581287976|36.514139250822|102.65733718831|9.7678217833046|0.583|0.375|0.20737|24|9|-0.0018993798449612|0.072701447028424|542.77368164062|2021-11-23|-0.21616|2022-05-11|0.21813|2022-06-15
2024-09-01 17:44:33|DAILY|00849|1177195|/indices/investing.com-icp-usd|CRYPTO:|-8.9335177360141|21|0.57388973923901|0.0813|-1|1|0.08132|7.6206|0.00256|14|0.0025559730761804|14|42.1|0.12494|0.22016|0.1774894700884|0.34669694353269|150.47625632353|275.55200634574|0.66933995044335|0.6|0.3|0.25242|20|8|-0.0039973665893271|0.087842204176334|336.01000976562|2021-05-13|-0.29812|2022-05-11|0.34389|2021-05-20
2024-09-01 17:44:34|DAILY|00850|1061489|/indices/investing.com-fil-usd|CRYPTO:|-4.3528609887123|20|0.26396689348301||0|0|-0.12291|3.643|-0.28444|14|-0.28443507794445|14|37.34|0.27518|0.42545|0.50670162199641|0.65108861156771|29704.707411243|10172.577568801|8.9882197213189|0.656|0.438|0.23063|32|11|0.00038004942339375|0.084332742998353|237.16999816895|2021-04-01|-0.34709|2021-05-19|1.32538|2020-10-15
2024-09-01 17:44:36|DAILY|00851|1172752|/indices/investing.com-btcb-usd|CRYPTO:|-62579.03274688|100|2849.8325535064|0.3643|-1|1|0.36428|55588.4102|0.50207|2|0.50206775527866|2|29.85|-0.034|0.08488|0.083976348344362|0.14493217332095|221.64534938762|305.70936301248|22.600016788395|0.577|0.385|0.18008|26|10|9.2537142857142E-5|0.077166937142857|375749.46875|2024-04-15|-0.752|2024-04-15|0.40244|2021-08-16
2024-09-01 17:44:37|DAILY|00852|1177217|/indices/investing.com-hbar-usd|CRYPTO:|-0.061647113080685|60|0.0036212477968348||0|0|0.42432|0.0513|-0.14269|34|-0.14269136057844|34|34.06|0.18653|0.28536|0.45592671868909|0.69648345159363|473.9732331948|552.57023654072|1282.0779139297|0.441|0.294|0.24014|34|14|0.004707674609696|0.084656113393591|0.57349997758865|2021-09-16|-0.46483|2020-03-12|1.00615|2020-02-12
2024-09-01 17:44:38|DAILY|00853|1178582|/indices/investing.com-sand-usd|CRYPTO:|-0.30716079617491|20|0.018503599348833||0|0|-0.07446|0.2554|-0.30047|15|-0.30047086441469|15|35.73|-0.13211|0.06054|-0.012597945739153|-0.077547422506982|55.412620962897|47.565682776417|19.524234920192|0.636|0.318|0.22759|22|10|-0.00047044235924933|0.081380361930295|8.4419002532959|2021-11-25|-0.23543|2022-05-11|0.43394|2021-11-02
2024-09-01 17:44:39|DAILY|00854|1066736|/indices/investing.com-theta-usd|CRYPTO:|-1.4533325649698|100|0.10374858535604||0|0|0.39559|1.22|0.59664|56|0.59663840049821|56|39.93|1.15141|1.35021|2.6226552871422|3.355126848475|17224.413934018|10463.32747339|1279.95167473|0.464|0.357|0.25286|28|7|0.0042929087921117|0.096123993426459|15.847082138062|2021-04-16|-0.4768|2020-03-12|0.28576|2024-02-26
2024-09-01 17:44:40|DAILY|00855|1057275|/indices/investing.com-etc-usd|CRYPTO:|-21.273472464897|21|1.0016694588189|0.0821|-1|1|0.08213|18.5701|-0.15333|14|-0.1533287032222|14|35.21|0.07219|0.23502|0.3312444582014|0.4003014997106|2323.7150012332|1248.1188186011|379.47687010769|0.5|0.353|0.214|34|11|0.0029618652423993|0.080402884141331|177.07566833496|2021-05-06|-0.42959|2020-03-12|0.42635|2021-05-24
2024-09-01 17:44:42|DAILY|00856|1177211|/indices/investing.com-near-usd|CRYPTO:|-5.0658261401291|21|0.37432896514738||0|0|0.10694|4.1117|-0.19523|14|-0.19522659689227|14|34.27|0.08559|0.16104|0.090094844646791|0.15785812035772|113.99570588494|168.3962431914|55.044968684504|0.591|0.409|0.26714|22|9|0.0013330490956072|0.092181059431525|20.443017959595|2022-01-14|-0.32185|2022-05-11|0.38697|2024-03-06
2024-09-01 17:44:43|DAILY|00857|1177215|/indices/investing.com-ftm-usd|CRYPTO:|0.37373359706401|8|0.044652227562768|-0.0674|1|1|-0.06741|0.4278|-0.19336|15|-0.19335625271233|15|36.52|0.07867|0.19337|0.26772043953349|0.26903606963177|474.1417675837|283.98830390747|24.610359880476|0.429|0.286|0.29089|21|6|0.00046428940568475|0.095981136950904|3.4767305850983|2021-10-28|-0.42565|2022-05-11|0.27165|2021-09-22
2024-09-01 17:44:44|DAILY|00858|1061796|/indices/investing.com-xtz-usd|CRYPTO:|-0.75814983814383|119|0.039547959258578||0|0|0.41061|0.6737|-0.26411|17|0.083596119399489|21|34.34|-0.02927|0.06079|-0.09046180282243|-0.019362712646577|5.5762218186198|65.561907034484|49.556243823757|0.5|0.25|0.24554|32|14|0.0012335332785538|0.082979046836483|9.1482181549072|2021-10-04|-0.45907|2020-03-12|0.35241|2021-12-07
2024-09-01 17:44:45|DAILY|00859|1061467|/indices/investing.com-xmr-usd|CRYPTO:|146.00132767391|6|8.2690961166476||0|0|-0.02533|168.5599|-0.11187|36|0.098542511742471|25|39.1|0.00321|0.06192|0.058796748750011|0.12009318510367|229.35433640571|360.49982754868|40.500198133884|0.677|0.419|0.18813|31|16|0.00052218570254725|0.064185883319638|520.16436767578|2021-05-07|-0.41456|2021-05-19|0.40805|2021-05-20
2024-09-01 17:44:46|DAILY|00860|1138417|/indices/investing.com-leo-usd|CRYPTO:|-6.0438851576303|56|0.096609536099421|-0.0557|-1|1|-0.05574|5.8898|0.04907|155|0.049067912995359|155|36.31|-0.01153|0.03209|-0.0054844325089985|0.02597933868219|79.232726882334|119.26289540116|621.83385006733|0.469|0.344|0.10753|32|10|0.0020252259654889|0.037635620377979|8.1495094299316|2022-02-08|-0.19645|2021-07-21|0.56896|2022-02-08
2024-09-01 17:44:48|DAILY|00861|1177208|/indices/investing.com-grt-usd|CRYPTO:|-0.17711400571301|21|0.012072546591938||0|0|0.09299|0.1475|-0.26074|14|-0.26073548505356|14|31.42|0.03126|0.11192|0.060122420431977|0.12195205995308|90.867294631109|132.55147853619|6.3865992496901|0.625|0.417|0.26272|24|9|-0.0016422351421189|0.088310736434109|1.3318029642105|2021-11-09|-0.38203|2022-05-11|0.61088|2023-02-07
2024-09-01 17:44:49|DAILY|00862|1061449|/indices/investing.com-miota-usd|CRYPTO:|-0.14961357668424|119|0.0085637329531511||0|0|0.55714|0.1253|0.03012|23|0.030124972960018|23|34.34|0.0992|0.21846|0.041784100240415|0.070431132975219|102.26518680941|124.9123721684|73.445543518714|0.594|0.344|0.22047|32|17|0.0015234100246508|0.083947682826623|2.6600856781006|2021-04-16|-0.43529|2020-03-12|0.47741|2023-11-29
2024-09-01 17:44:50|DAILY|00863|1177221|/indices/investing.com-klay-usd|CRYPTO:|-0.18156032470512|1|0.012613172386655||1|0|0|0.1432|0.01343|9|0.013432291055269|9|38.7|0.07658|0.15905|0.11598899332462|0.049515473144878|248.35191571716|126.68716949058|9.4098650202298|0.55|0.35|0.19323|20|8|-0.0018323514211886|0.068494909560724|1.8667099475861|2021-11-02|-0.26778|2022-05-11|0.34117|2023-02-17
2024-09-01 17:44:51|DAILY|00864|1172743|/indices/investing.com-hnt-usd|CRYPTO:|4.4522645909721|26|0.072578495107284||0|0|-0.17926|4.67|0.24735|35|-0.31218214270141|49|34.45|-0.06844|-0.00216|-0.12052368787673|-0.15466591728415|31.539988233281|48.658939334411|72.73861401613|0.545|0.273|0.33597|11|5|0.0020728465346535|0.10399361386139|55.380001068115|2021-11-12|-0.26077|2021-05-19|0.57396|2022-09-07
2024-09-01 17:44:52|DAILY|00865|1178483|/indices/investing.com-flow-usd|CRYPTO:|-0.65863610100713|20|0.037953558206447||0|0|-0.09482|0.5556|0.44282|91|0.36780986686295|24|40.61|0.09835|0.19398|0.15056308530488|0.10445962284711|295.81547319657|150.85666483305|3.4700108792044|0.556|0.389|0.23561|18|6|-0.0031225333333333|0.079907586666667|15.464874267578|2021-10-18|-0.21639|2022-05-11|0.40309|2022-08-04
2024-09-01 17:44:54|DAILY|00866|1178905|/indices/investing.com-gala-usd|CRYPTO:|0.015921488013095|6|0.0017714131342795|-0.0645|1|1|-0.06642|0.02|-0.09647|27|0.63811414724779|55|38.74|0.29553|0.3873|0.35476173287242|0.4729097221092|779.32590212079|464.22340223206|3.5663457152775|0.579|0.368|0.27612|19|9|-0.0017845209176788|0.096150094466937|0.83698999881744|2021-11-26|-0.39388|2022-05-11|1.00078|2021-11-17
2024-09-01 17:44:55|DAILY|00867|1061444|/indices/investing.com-eos-usd|CRYPTO:|-0.57874805792462|20|0.031515293864047||0|0|-0.09637|0.4879|0.13058|16|0.1305783781148|16|42.79|0.08066|0.13174|0.055048830265309|0.090732275283354|159.35476984311|215.81092019258|35.887012119002|0.5|0.357|0.23463|28|12|0.00083566146261298|0.075920147904684|14.886606216431|2021-05-12|-0.41992|2020-03-12|0.56177|2021-05-11
2024-09-01 17:44:56|DAILY|00868|1159393|/indices/investing.com-stx-usd|CRYPTO:|1.3865190817138|6|0.13904672302074|-0.1244|1|1|-0.12437|1.563|0.24397|65|3.6810122220344|130|36.77|0.17324|0.28259|0.40565363534531|0.78779849072813|2792.6540496487|9023.8215683007|1054.1823232592|0.677|0.355|0.27637|31|15|0.0047000698689956|0.097649161572052|3.840399980545|2024-04-01|-0.34115|2021-05-19|1.20468|2021-04-05
2024-09-01 17:44:57|DAILY|00869|1177206|/indices/investing.com-cake-usd|CRYPTO:|1.6389635432852|7|0.12015683312929|-0.0387|1|2|-0.09054|1.768|-0.188|4|-0.18799773432327|4|40.42|0.09526|0.16846|0.024591921883484|0.066746313044216|89.895114794028|128.32113644523|3.0974097326539|0.632|0.368|0.18016|19|9|-0.0033995865633075|0.064012855297158|23.079786300659|2021-09-16|-0.26683|2022-05-11|0.21787|2024-03-13
2024-09-01 17:44:58|DAILY|00870|1061482|/indices/investing.com-lrc-usd|CRYPTO:|-0.15033109851334|108|0.0095062256420442||0|0|0.62895|0.1256|0.22675|26|0.22675001358394|26|36.97|0.13724|0.3627|0.20982890332366|0.33682202003593|411.30456277114|1385.5084307799|131.18889185546|0.667|0.467|0.45655|30|11|0.015156159539474|0.10440235197368|3.8247644901276|2021-11-10|-0.94963|2021-03-22|15.61056|2021-03-24
2024-09-01 17:45:00|DAILY|00871|1061509|/indices/investing.com-aave-usd|CRYPTO:|107.09117393692|36|11.253549347522|0.3472|1|1|0.34724|131.2825|-0.11986|11|-0.11986072798157|11|33.2|-1.2859|15.76559|19.762777665079|35.706714781374|-1372430.1238288|191615.53470182|458594.25958123|0.686|0.429|0.33517|35|15|0.058632807017544|0.10097670843776|665.17999267578|2021-05-18|-0.38075|2020-03-12|62.84525|2020-11-05
2024-09-01 17:45:01|DAILY|00872|1061538|/indices/investing.com-mkr-usd|CRYPTO:|-2179.1247876532|21|141.72588136617|0.2735|-1|1|0.27351|1766.0245|-0.07668|14|-0.076683520573389|14|35.21|0.118|0.22581|0.26067870889414|0.45776387977222|1268.1171769696|1806.746009398|112.85023223967|0.706|0.412|0.21884|34|16|0.0020806820049302|0.083224675431389|6334.84375|2021-05-03|-0.60027|2020-03-12|0.52732|2021-05-24
2024-09-01 17:45:02|DAILY|00873|1177219|/indices/investing.com-ksm-usd|CRYPTO:|17.239948947193|6|1.4332573996774||0|0|-0.1338|18.5825|-0.14345|21|-0.14344752463538|21|45.24|0.11775|0.17776|-0.043138643178665|-0.01711216117925|56.511981092739|82.884348293167|3.2257022912519|0.529|0.353|0.22131|17|6|-0.003203811369509|0.076776317829457|518.39276123047|2021-11-08|-0.2118|2022-05-11|0.17275|2022-07-18
2024-09-01 17:45:03|DAILY|00874|1138414|/indices/investing.com-btt-usd|CRYPTO:|0.0027105028057138|3|2.2165717382062E-5|28.6165|1|2|0|0.0028|-0.05296|60|-0.29563007869649|7|38.13|1.4537|2.13126|2.1826952206216|3.1054860980073|2602.9378488194|2496.7039375948|498.1053867204|0.667|0.467|0.46475|15|8|2.5345030662021|0.094311341463415|0.01339437998831|2021-04-05|-0.99895|2022-01-28|1452.92665|2022-03-04
2024-09-01 17:45:04|DAILY|00875|1061465|/indices/investing.com-zec-usd|CRYPTO:|-40.759597223475|3|2.6809636491784|0.0149|-1|1|0.01492|33.0354|0.56488|36|0.56488268202588|36|31.97|-0.01984|0.08722|0.0083732605958443|0.12854510733913|37.581284717522|326.51271245327|44.48302676196|0.605|0.368|0.23323|38|14|0.0010433278553821|0.084051503697617|370.60842895508|2021-05-12|-0.42368|2021-05-19|0.30356|2021-05-24
2024-09-01 17:45:06|DAILY|00876|1177210|/indices/investing.com-xec-usd|CRYPTO:|-3.7731391406545E-5|20|2.3487969221818E-6||0|0|-0.09225|3.1E-5|-0.17355|15|-0.17354847614095|15|37.75|-0.01092|0.06591|0.019502914613025|0.051768369539169|94.633755589403|120.01528101198|16.517302315821|0.5|0.3|0.21873|20|6|-0.00074174418604651|0.076292080103359|0.0002857799991|2021-09-28|-0.37737|2022-05-11|0.73427|2023-06-30
2024-09-01 17:45:07|DAILY|00877|1137531|/indices/investing.com-one-usd|CRYPTO:|0.010566015065298|6|0.00095061596867452|-0.1517|1|1|-0.15015|0.0113|-0.0963|15|-0.18511069464952|14|32.76|0.22465|0.37425|0.54921719636157|0.86138163669025|8263.1569081315|12940.988080818|39.68646634343|0.514|0.324|0.28721|37|12|0.001950377978636|0.096636442070666|0.37966999411583|2021-10-26|-0.52446|2020-03-12|0.59892|2021-02-09
2024-09-01 17:45:08|DAILY|00878|1061824|/indices/investing.com-enj-usd|CRYPTO:|-0.16562468809611|20|0.010635706792767||0|0|-0.03853|0.1417|-0.23352|13|-0.23352343899531|13|33.28|0.2722|0.45102|0.044305362255584|-0.0045765652370354|116.69100866651|56.10467335739|264.74467812294|0.583|0.389|0.23667|36|15|0.0032336072308956|0.096862300739523|4.8392605781555|2021-11-25|-0.47951|2020-03-12|0.5553|2021-05-26
2024-09-01 17:45:09|DAILY|00879|1174719|/indices/investing.com-amp-usd|CRYPTO:|-0.0043113419539958|101|0.0003532065261803||0|0|0.47091|0.0039|3.49758|117|3.4975763777843|117|72.6|0.37569|0.59659|0.66235661827045|0.92832745157615|311.61755561708|520.69035309552|7.0971802883861|0.5|0.4|0.22528|10|2|-0.0013923486682809|0.085235992736077|0.0932300016284|2021-07-26|-0.25196|2022-05-09|0.85329|2024-03-12
2024-09-01 17:45:10|DAILY|00880|1099037|/indices/investing.com-bsv-usd|CRYPTO:|-50.922587533036|20|3.0611823761716||0|0|-0.2002|43.0963|-0.19615|15|-0.19614880931794|15|37.44|-0.04168|0.10386|0.00021763675848002|-0.018205648795936|36.910623462101|35.873186806284|51.4522172696|0.594|0.375|0.24679|32|10|0.0017449630238291|0.080653976992605|493.43521118164|2021-04-16|-0.46346|2020-03-12|1.45446|2020-01-14
2024-09-01 17:45:12|DAILY|00881|1178894|/indices/investing.com-kda-usd|CRYPTO:|-0.5612940542681|21|0.046874822534315||0|0|-0.13611|0.5367|-0.24368|14|-0.24367592898936|14|40.06|0.10208|0.17291|0.091528371164023|0.10969707914502|118.34104963234|112.97906016057|1.5735737513472|0.611|0.444|0.26589|18|9|-0.0038631713900135|0.093479109311741|28.299999237061|2021-11-11|-0.29175|2022-05-11|0.2901|2022-05-13
2024-09-01 17:45:13|DAILY|00882|1117861|/indices/investing.com-qnt-usd|CRYPTO:|-71.007417221372|101|3.8311300301736|0.3902|-1|1|0.39016|64.0108|-0.112|30|-0.11200495937138|30|46.91|0.85266|1.1351|0.17934870354159|0.40436561439395|166.49264592606|475.78656540257|1464.0291463013|0.5|0.318|0.24726|22|4|0.0079559098939929|0.092531598939929|415.87750244141|2021-09-14|-0.48196|2020-03-12|6.42766|2021-09-13
2024-09-01 17:45:14|DAILY|00883|1173406|/indices/investing.com-rune-usd|CRYPTO:|3.3245321120532|6|0.33737953972329|-0.0393|1|2|-0.0924|4.037|-0.1492|11|-0.14919965949806|11|37|0.17066|0.27093|0.35840420650912|0.3994854408809|2776.1791891133|858.49395087403|40.874972836437|0.565|0.348|0.29005|23|7|0.0016429088785047|0.098337768691589|17.250999450684|2021-11-02|-0.28757|2022-05-11|0.38031|2022-03-01
2024-09-01 17:45:15|DAILY|00884|1061409|/indices/investing.com-neo-usd|CRYPTO:|8.7634542348613|6|0.68053278093573|-0.0702|1|1|-0.07018|10.2287|-0.15124|21|-0.15124189314143|21|31.08|0.06412|0.15103|0.14538986369828|0.2917774746933|120.08385626655|408.23616855134|40.200690993945|0.615|0.359|0.26112|39|20|0.0010069515201315|0.084375423171734|140.76048278809|2021-05-07|-0.40041|2020-03-12|0.40916|2024-04-08
2024-09-01 17:45:16|DAILY|00885|1178986|/indices/investing.com-chz-usd|CRYPTO:|-0.065028533062823|59|0.0038953773020507||0|0|0.5389|0.0541|-0.17486|10|-0.17486018944834|10|34.05|-0.03225|0.13803|-0.12990031911721|-0.086028203702334|16.369715175691|37.753705337398|18.203651211413|0.55|0.45|0.24544|20|8|-0.00081809201623816|0.081657537212449|0.58530008792877|2021-11-15|-0.27727|2022-11-09|0.39337|2022-11-10
2024-09-01 17:45:18|DAILY|00886|1061519|/indices/investing.com-waves-usd|CRYPTO:|-1.2926388203352|20|0.085293740299939||0|0|-0.21375|1.079|-0.24663|12|-0.24662923090709|12|42.79|0.25661|0.36996|0.29911734838213|0.37711358369937|1528.5663279366|967.49479506194|323.85779102942|0.643|0.429|0.29227|28|15|0.003563582580115|0.096833574363188|63.014274597168|2022-03-31|-0.3998|2020-03-12|0.70802|2022-05-30
2024-09-01 17:45:19|DAILY|00887|1058295|/indices/investing.com-kcs-usd|CRYPTO:|-8.9677484626742|20|0.32757783149774||0|0|-0.14895|8.323|-0.26732|11|-0.26732073464656|11|31.53|0.19123|0.30626|0.3620782072395|0.60369812849811|1749.3135583948|1318.0190506479|247.09884373526|0.553|0.316|0.16338|38|16|0.0022208627773213|0.056112300739523|28.775999069214|2021-12-01|-0.39368|2021-05-19|0.42249|2021-02-19
2024-09-01 17:45:20|DAILY|00888|1061774|/indices/investing.com-bat-usd|CRYPTO:|-0.189259601316|20|0.010447936421637||0|0|-0.07465|0.1638|-0.22236|15|-0.22236428351127|15|39.93|0.02979|0.16353|0.079158166554147|0.18029329775953|102.69132174848|216.66271707296|140.79823872692|0.5|0.333|0.26932|30|12|0.0019907806080526|0.086430328677075|14.888833999634|2020-01-15|-0.43839|2020-03-12|0.35371|2021-03-16
2024-09-01 17:45:21|DAILY|00889|1081646|/indices/investing.com-hot-usd|CRYPTO:|0.0014673361096733|7|0.0001394110758889|0.026|1|2|-0.01667|0.0017|-0.19396|14|-0.19395604056412|14|32.73|0.40844|0.68271|0.99988078346363|1.3650396592109|5861.3636740096|2697.6766581534|54.108798478757|0.622|0.432|0.22738|37|14|0.0014008134757601|0.089424552177485|0.03146785125136|2021-04-05|-0.44288|2020-03-12|0.41007|2021-02-08
2024-09-01 17:45:22|DAILY|00890|1177117|/indices/investing.com-ar-usd|CRYPTO:|-28.288331353242|20|2.1994439242862||0|0|-0.13234|21.99|-0.36556|11|-0.36556167646573|11|37.8|0.165|0.33285|0.44979430200285|0.50254594360429|143.11543972828|132.4492977782|12.306734059265|0.4|0.35|0.28514|20|5|-0.00043701935483871|0.097565341935484|90.910003662109|2021-11-05|-0.23993|2022-11-09|0.51258|2024-02-28
2024-09-01 17:45:24|DAILY|00891|1169561|/indices/investing.com-crv-usd|CRYPTO:|0.23840400570558|13|0.02899980389531||0|0|-0.09577|0.2927|0.46301|106|0.069363118525064|21|36.72|0.02044|0.11274|0.0064057371770573|-0.063559820835588|73.947363312747|47.395379238617|40.667739087923|0.48|0.36|0.27861|25|11|0.001594752688172|0.097740935483871|6.7912001609802|2022-01-04|-0.44175|2021-05-19|0.36544|2021-10-25
2024-09-01 17:45:25|DAILY|00892|1061456|/indices/investing.com-dash-usd|CRYPTO:|22.401893480863|6|1.3608334914434|-0.1186|1|1|-0.11864|23.8226|0.06338|16|0.063381798191779|16|36.73|0.02539|0.13295|0.10794048584814|0.20420842205419|138.87815615724|327.92619771219|40.906030057799|0.515|0.364|0.22558|33|13|0.0013074034511093|0.079473697617091|475.73864746094|2021-05-07|-0.50626|2020-09-16|1.03613|2020-09-17
2024-09-01 17:45:26|DAILY|00893|1167222|/indices/investing.com-okb-usd|CRYPTO:|-39.162086558913|21|1.3747586230268|0.0057|-1|1|0.00567|36.8|-0.13447|13|-0.13447147394074|13|30.5|0.11764|0.17345|0.1506619144962|0.27223245648201|679.47287284864|1004.3244806227|291.28944323754|0.625|0.375|0.19668|32|15|0.0025739658634538|0.063177248995984|73.879997253418|2024-03-14|-0.33948|2021-05-19|0.63246|2021-02-19
2024-09-01 17:45:27|DAILY|00894|1169555|/indices/investing.com-celo-usd|CRYPTO:|-0.54011783961537|20|0.032066245444106||0|0|-0.15764|0.47|-0.31993|11|-0.31993302115276|11|30.37|-0.06105|0.03135|0.034437893767332|0.037037934602605|108.80678324045|114.03398436546|22.395521554067|0.533|0.367|0.27817|30|11|0.00059393548387097|0.088478838709677|10.656100273132|2021-08-30|-0.25969|2021-05-19|0.66034|2021-08-30
2024-09-01 17:45:28|DAILY|00895|1165344|/indices/investing.com-comp-usd|CRYPTO:|41.966182942169|6|3.5093400173592||0|0|-0.14504|46.39|0.08022|21|0.080220764292353|21|38.85|0.08706|0.20254|0.16516137033897|0.18732954667747|301.62177132508|261.74374876984|15.291265853905|0.593|0.481|0.25586|27|8|8.4705882352942E-5|0.086412476280835|903.03997802734|2021-05-12|-0.28984|2021-05-19|0.24999|2021-05-24
2024-09-01 17:45:30|DAILY|00896|1094137|/indices/investing.com-ht-usd|CRYPTO:|0.42127954045241|9|0.0447187521112|-0.0187|1|2|-0.07276|0.5021|-0.13036|5|-0.13036029205218|5|38.9|0.09993|0.20406|0.15899351064291|0.17771861959834|346.61672551276|244.41593923037|35.966446871169|0.581|0.419|0.1897|31|9|0.00061029654036244|0.064697981878089|39.900001525879|2021-05-12|-0.40312|2020-03-12|0.62963|2021-02-19
2024-09-01 17:45:31|DAILY|00897|1138421|/indices/investing.com-tfuel-usd|CRYPTO:|0.049752234715442|6|0.0043968542601096|-0.1183|1|1|-0.11787|0.0564|-0.33083|36|-0.33082574992764|36|29.56|0.25465|0.37146|0.54206789074546|0.86662997768448|1269.8848698182|6175.2521809739|1055.7533627729|0.537|0.366|0.25507|41|15|0.0044934018077239|0.089186795398521|0.650770008564|2021-06-09|-0.53461|2020-03-12|0.96189|2020-05-21
2024-09-01 17:45:32|DAILY|00898|1094146|/indices/investing.com-nexo-usd|CRYPTO:|-1.155983099192|20|0.058623395791268||0|0|-0.03838|1.001|-0.20631|15|-0.20630623365718|15|42.79|0.44607|0.75788|0.059742910141339|0.051354417371922|156.78284346375|147.11162467025|1328.3563050085|0.571|0.429|0.20451|28|8|0.0037396055875103|0.086494658997535|18.115558624268|2022-04-14|-0.43928|2020-03-12|0.38926|2021-05-24
2024-09-01 17:45:33|DAILY|00899|1094123|/indices/investing.com-tusd-usd|CRYPTO:|-1.0010943112122|28|0.00088236591380145|0.002|-1|1|0.00199|0.999|0.0133|19|0.013304334764963|19|49.58|-0.05973|0.0122|-0.10129197128641|-0.059470115534878|3.3523444707216|51.999564426622|96.982884321203|0.583|0.333|0.04648|24|14|0.00043074774034511|0.0057491947411668|8.951584815979|2022-09-29|-0.48294|2022-09-30|0.93402|2022-09-29
2024-09-01 17:45:34|DAILY|00900|1174712|/indices/investing.com-safemoon-usd|CRYPTO:|-3.6718719311326E-5|72|5.026004043108E-6|0.5195|-1|1|0.51891|2.3E-5|0.07991|54|0.079911808897454|54|34.05|37.75699|38.28879|63.910586390575|103.8291690606|33464.586006457|29653.18766343|7329.1265872038|0.591|0.364|0.3527|22|11|0.95105867073171|0.12250064634146|0.0019570000004|2022-02-07|-0.54098|2023-11-01|779.14016|2022-01-25
2024-09-01 17:45:36|DAILY|00901|1066626|/indices/investing.com-dcr-usd|CRYPTO:|-12.20457530244|119|0.94468926944049||0|0|0.50983|11.0493|0.28751|21|0.28750984652865|21|45.79|0.52591|0.61922|0.021589139559369|-0.030351726022136|95.666320444998|67.359035451049|21.082201599438|0.542|0.333|0.21887|24|7|0.00042023829087921|0.079858175842235|246.16123962402|2021-04-16|-0.41173|2020-03-12|1.00954|2022-08-05
2024-09-01 17:45:37|DAILY|00902|1177118|/indices/investing.com-mina-usd|CRYPTO:|0.39097576203716|6|0.032064014288144|-0.0997|1|1|-0.09968|0.4534|0.55809|113|-0.18413516257457|26|45.29|0.14046|0.21179|0.30321706600716|0.28634865531657|827.97111979867|243.37984055355|14.972001950014|0.647|0.353|0.27174|17|10|-0.00073823225806452|0.089146503225806|6.6370000839233|2021-11-11|-0.30855|2022-05-11|0.60212|2023-10-24
2024-09-01 17:45:38|DAILY|00903|1061476|/indices/investing.com-xem-usd|CRYPTO:|-0.022793664884563|3|0.0016312314535178|0|-1|1|0|0.018|-0.04329|12|-0.043289871316584|12|40.5|-0.55337|0.20097|0.1276311641537|0.15799912642067|260.27086675818|265.34069230112|48.2614856329|0.567|0.4|0.31515|30|10|0.013078512736237|0.094624601479047|0.86302989721298|2021-03-03|-0.93812|2020-01-16|15.27834|2020-01-15
2024-09-01 17:45:39|DAILY|00904|1081594|/indices/investing.com-iotx-usd|CRYPTO:|-0.041520264402678|20|0.0031003976308769||0|0|-0.19109|0.037|-0.32349|14|-0.32348549507992|14|33.28|0.05924|0.23025|0.063012452934478|0.21528106928245|10.842217308409|470.77487325462|416.62454900998|0.639|0.389|0.2778|36|13|0.0046598027937551|0.10477137222679|0.25355297327042|2021-11-11|-0.49441|2020-03-12|1.21392|2021-11-10
2024-09-01 17:45:40|DAILY|00905|1061884|/indices/investing.com-vgx-usd|CRYPTO:|-0.028993638178564|55|0.0036984492534932||0|0|0.75664|0.018|-0.24451|11|-0.36638619537373|28|35.03|0.63383|0.83523|1.1361526213638|1.9852085882742|602.785632808|631.87807282846|589.10984748013|0.533|0.3|0.32773|30|11|0.0066489502262444|0.11961384615385|7.2562251091003|2021-02-24|-0.53698|2020-03-12|1.16539|2022-07-12
2024-09-01 17:45:42|DAILY|00906|1061464|/indices/investing.com-qtum-usd|CRYPTO:|2.1063660953222|6|0.15400733956443|-0.1163|1|1|-0.11625|2.3239|-0.22697|13|-0.22697068660738|13|36.73|0.09984|0.20305|0.16844968556737|0.24526337221166|892.1275005158|532.80076919306|131.16294989301|0.576|0.303|0.24167|33|14|0.0022460065735415|0.08768204601479|35.007698059082|2021-05-07|-0.46234|2020-03-12|0.49953|2021-02-10
2024-09-01 17:45:43|DAILY|00907|1179929|/indices/investing.com-imx-usd|CRYPTO:|-1.4569478141648|119|0.12635921907549||0|0|0.44848|1.4227|0.07497|27|0.074973077780762|27|38.31|-0.01217|0.21219|-0.059468704015635|0.035507195033234|47.109262175967|96.719080164729|20.183299819805|0.438|0.313|0.26023|16|4|-7.4283746556475E-5|0.1013308677686|9.4949998855591|2021-11-26|-0.2806|2022-05-11|0.37838|2022-03-07
2024-09-01 17:45:44|DAILY|00908|1169557|/indices/investing.com-1inch-usd|CRYPTO:|-0.3010573268619|24|0.019869110010955|0.3024|-1|1|0.30236|0.2455|-0.15448|26|-0.1544773707834|26|32.39|-0.00204|0.04927|0.030921007668612|-0.031228569622884|110.97307426059|62.431062151815|14.251708418674|0.607|0.357|0.24707|28|11|-0.00037766666666667|0.082916903225807|7.5910000801086|2021-10-27|-0.38872|2021-05-19|0.44506|2021-10-27
2024-09-01 17:45:45|DAILY|00909|1115718|/indices/investing.com-usdp-usd|CRYPTO:|-1.0068415979352|99|0.0023305801726023|-0.0034|-1|1|-0.00347|1.0013|-0.00672|67|-0.00099279468215996|47|69.94|-0.0032|0.14302|-0.0038497963656282|-0.0033607818512578|95.040357918823|97.978807060962|104.61981924785|0.813|0.375|0.01674|16|14|3.8364831552999E-5|0.0063186524239934|11.62013053894|2024-04-16|-0.02118|2021-05-06|0.02176|2021-05-07
2024-09-01 17:45:46|DAILY|00910|1178065|/indices/investing.com-rose-usd|CRYPTO:|-0.069229445795747|53|0.0048414814606406|0.4182|-1|1|0.4187|0.056|-0.08322|12|-0.083215262871004|12|35.25|0.06043|0.13243|0.13542646476292|0.1596688699219|261.13941717328|200.63078254836|15.429509538972|0.6|0.4|0.29146|20|10|-0.00064545574636724|0.09015178335535|0.57936000823975|2022-01-14|-0.38736|2022-05-11|0.35892|2022-07-28
2024-09-01 17:45:48|DAILY|00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|-0.028669310759446|20|0.00085672473387467||0|0|-0.103|0.0263|-0.24084|13|-0.24083887921676|13|28.52|2.56954|7.17354|5.6650518206329|9.411029977899|101509.78855392|107583.2140533|405.10726910162|0.595|0.357|0.21103|42|13|0.042761068200493|0.083998603122432|1.6756938695908|2020-07-29|-0.97439|2020-07-02|38.3373|2020-07-01
2024-09-01 17:45:49|DAILY|00912|1177120|/indices/investing.com-audio-usd|CRYPTO:|-0.14244019033453|61|0.0098933177930419|0.2432|-1|1|0.24318|0.1304|-0.09842|11|-0.098417375263709|11|39.72|0.08836|0.16371|0.075716539881053|0.067529162599173|189.71597505736|134.64766662526|1.8370139837547|0.722|0.5|0.24365|18|9|-0.0033241677419355|0.08980015483871|3.9570000171661|2021-11-18|-0.34323|2022-05-11|0.38084|2023-01-24
2024-09-01 17:45:50|DAILY|00913|1066643|/indices/investing.com-zen-usd|CRYPTO:|-9.2859932498825|20|0.62347401237131||0|0|0.01117|7.5163|-0.06116|23|-0.061162934839917|23|39.93|0.11466|0.22704|0.19130741740709|0.31990994441421|223.43940197197|703.43898122757|37.047185038457|0.533|0.4|0.27496|30|10|0.0013835990139688|0.092131035332786|158.35987854004|2021-05-12|-0.43588|2020-03-12|0.46241|2021-05-24
2024-09-01 17:45:51|DAILY|00914|1066698|/indices/investing.com-waxp-usd|CRYPTO:|-0.036503224878453|20|0.0021929847271711||0|0|-0.05978|0.0305|0.44221|70|-0.1446893841075|15|42.71|0.21719|0.29521|0.4165496434537|0.63156629837197|627.1202553825|302.15402836576|128.59194054541|0.429|0.214|0.283|28|11|0.0038521975308642|0.098061028806584|0.98034089803696|2021-11-17|-0.4167|2020-01-07|1.21743|2021-08-23
2024-09-01 17:45:52|DAILY|00915|1165346|/indices/investing.com-ankr-usd|CRYPTO:|-0.029381322023714|20|0.0017771073000112||0|0|-0.06063|0.0245|0.53088|40|0.5308802782146|40|34.5|0.09215|0.22342|0.25738199147491|0.42455590187375|461.08341383916|1062.8119390441|54.806279471687|0.467|0.333|0.25681|30|8|0.0018811290322581|0.091062476280835|0.19927899539471|2021-04-16|-0.30191|2021-05-19|0.47453|2022-08-11
2024-09-01 17:45:54|DAILY|00916|1061446|/indices/investing.com-omg-usd|CRYPTO:|-0.26803553600079|108|0.019579045175381|0.7724|-1|1|0.77237|0.2138|0.24869|27|0.24869297440407|27|39.64|0.25372|0.3902|0.3549896276045|0.57469702114767|126.5988200612|1643.6748920724|16.281822091175|0.643|0.464|0.28651|28|10|0.00092576828266229|0.1007629663106|19.998628616333|2021-11-05|-0.44535|2020-03-12|0.68666|2020-08-20
2024-09-01 17:45:55|DAILY|00917|1094142|/indices/investing.com-rvn-usd|CRYPTO:|0.015547842611839|6|0.0011016950077247||0|0|-0.11319|0.0166|0.14438|24|0.14438474828902|24|36.7|0.26412|0.35991|0.076970509833151|0.019522948622416|187.05335987754|101.48108173223|95.883772670089|0.424|0.242|0.26249|33|12|0.0022599835526316|0.090747804276316|0.27232334017754|2021-03-16|-0.50435|2020-03-12|0.63872|2021-01-29
2024-09-01 17:45:56|DAILY|00918|1066651|/indices/investing.com-rev-usd|CRYPTO:|-5.2022527760688E-5|31|1.0926583326892E-5|1|-1|1|-1.16964|0|-0.83931|34|-0.8393113363575|34|52.55|-0.16754|0.1694|-0.23285669812683|-0.025215803218106|-0.19765366523399|6.488152954639|0.41339207031187|0.5|0.318|0.6115|22|9|0.007811610455312|0.113695|0.05643789097667|2021-05-11|-0.67347|2024-07-30|4.25662|2021-08-20
2024-09-01 17:45:58|DAILY|00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|-49.008769572195|23|3.5645903151621||0|0|0.31595|38.69|0.29784|69|0.18764419942647|44|43.31|0.15365|0.22843|0.16792803539078|0.155342949576|284.44947965285|194.62703806989|3.6748817497337|0.563|0.438|0.18779|16|4|-0.0032053426573427|0.077001062937063|1415.3000488281|2021-12-06|-0.18182|2022-11-09|0.23689|2022-10-26
2024-09-01 17:45:58|DAILY|00920|1061807|/indices/investing.com-icx-usd|CRYPTO:|-0.15128949255034|20|0.009034078469823||0|0|-0.03871|0.125|-0.25452|13|-0.25451711189247|13|37.44|0.13218|0.2558|0.25780160596314|0.37743905290832|415.93234877569|385.60119962823|182.48227254408|0.563|0.344|0.26144|32|12|0.0026874609695974|0.092854338537387|3.1943593025208|2021-03-31|-0.4542|2020-03-12|0.52013|2021-02-10
2024-09-01 17:46:00|DAILY|00921|1066618|/indices/investing.com-sc-usd|CRYPTO:|-0.0051240029344729|20|0.00029089433980595||0|0|-0.08122|0.0043|-0.18488|18|-0.18487725712294|18|37.38|0.1857|0.32571|-0.042256431367937|0.051851354107201|0.73242909178812|118.1238346058|26.08997010455|0.625|0.375|0.2923|32|16|0.005828683127572|0.12703994238683|0.05014123022556|2021-04-20|-0.54188|2020-03-18|1.23687|2020-03-17
2024-09-01 17:46:02|DAILY|00922|1167224|/indices/investing.com-yfi-usd|CRYPTO:|-5733.7180401345|27|274.96156515191|0.0772|-1|1|0.07718|5201|-0.10979|34|-0.10978601085811|34|37.31|-0.07921|0.09243|0.06265239621195|0.056431664948843|163.40955677063|140.58504354039|110.68247244055|0.462|0.385|0.23701|26|5|0.0020281224899598|0.076881586345381|91021.140625|2021-05-12|-0.36962|2021-05-19|0.48314|2021-05-24
2024-09-01 17:46:02|DAILY|00923|1089375|/indices/investing.com-cel-usd|CRYPTO:|-0.21902026759876|43|0.021816297628128||0|0|0.80579|0.1537|-0.03861|28|-0.038610343233476|28|53.41|0.3804|0.65578|0.16525287576546|0.32688900115998|-60.106910900663|229.59994779048|112.76539599641|0.727|0.455|0.44841|22|11|0.0048576170912079|0.16099225965489|11.351372718811|2021-05-10|-0.43261|2022-08-31|1.47228|2024-05-24
2024-09-01 17:46:03|DAILY|00924|1179278|/indices/investing.com-raca-usd|CRYPTO:|0.00013401162463344|6|9.3710167845417E-6||0|0|-0.15148|0.000141|-0.22187|10|-0.22186836245616|10|38.58|0.14354|0.23915|0.28709204993703|0.26671368329691|2101.6875717084|406.11858621305|0.50490947269699|0.789|0.421|0.24869|19|10|-0.0048033197831978|0.084935745257453|0.01175270043314|2021-11-15|-0.42176|2022-05-11|0.76008|2024-03-11
2024-09-01 17:46:04|DAILY|00925|1066743|/indices/investing.com-zil-usd|CRYPTO:|-0.016135133861194|101|0.00092337794682796|0.5156|-1|1|0.51414|0.0135|0.20286|40|0.2028636920314|40|34.91|0.2293|0.42821|0.099580695253519|0.098016781804722|128.34206432032|88.169669922805|120.59219940146|0.594|0.406|0.27923|32|18|0.0024019145439606|0.093605242399343|0.25604367256165|2021-05-06|-0.457|2020-03-12|0.76187|2022-03-30
2024-09-01 17:46:07|DAILY|00926|1178904|/indices/investing.com-lpt-usd|CRYPTO:|10.767294785417|6|1.2752298357439|-0.103|1|2|-0.18957|12.539|0.06264|44|-0.036258554364111|32|32|-0.12081|0.0699|-0.030157855085723|0.055127100644797|-3.027857450034|95.024386083512|54.256914622266|0.565|0.391|0.25428|23|8|0.001918636977058|0.097871484480432|100.87999725342|2021-11-09|-0.2124|2022-11-08|0.77928|2024-02-16
2024-09-01 17:46:07|DAILY|00927|1061523|/indices/investing.com-bnt-usd|CRYPTO:|-0.57008590423595|21|0.033494612895611|0.0746|-1|1|0.07462|0.4899|-0.16207|14|-0.16207427203646|14|37.41|0.3296|0.53134|0.88064550477412|0.98227978348538|4861.2476919696|3835.0650466002|60.672910563463|0.5|0.438|0.21104|32|9|0.0015452588331964|0.084173475760066|9.34299659729|2021-03-09|-0.42145|2023-11-13|0.52833|2023-08-04
2024-09-01 17:46:08|DAILY|00928|1179971|/indices/investing.com-bora-usd|CRYPTO:|-0.1011186139865|174|0.0057509466937891|0.477|-1|1|0.47714|0.0881|0.30935|39|0.30935253962265|39|39.36|0.03524|10.76299|0.13714992130766|-0.00055780174165739|144.74237958151|93.365916634851|11.265433423993|0.286|0.214|0.30147|14|4|0.7784070441989|0.073850303867403|92.407806396484|2024-01-02|-0.99817|2024-01-02|565.96699|2024-01-01
2024-09-01 17:46:09|DAILY|00929|1177119|/indices/investing.com-perp-usd|CRYPTO:|0.54373417339623|10|0.043421117959649|-0.042|1|2|-0.06525|0.5659|-0.21606|10|-0.21606425122156|10|51.07|0.15826|0.30936|0.1869772133194|0.22237908845356|210.22722098876|215.71279742733|5.7253141106007|0.467|0.4|0.23479|15|5|-0.0013160774193548|0.089778580645161|21.290000915527|2021-11-12|-0.27807|2022-05-11|0.64077|2023-09-05
2024-09-01 17:46:10|DAILY|00930|1179928|/indices/investing.com-blok-usd|CRYPTO:|-0.00065778428321671|27|3.4094757805571E-5|0.3385|-1|1|0.38809|0.0006|0.60516|88|0.37236776263267|21|35.45|0.14914|0.16106|0.049149509304701|0.022876875410774|117.72995645366|99.123050826962|0.84740846812115|0.55|0.35|0.21053|20|10|-0.0048193388429752|0.074615950413223|0.14797699451447|2021-11-25|-0.40637|2022-05-11|0.406|2023-02-02
2024-09-01 17:46:12|DAILY|00931|1061452|/indices/investing.com-btg-usd|CRYPTO:|-25.314477080981|20|1.2014923476113||0|0|-0.08542|21.66|0.01023|31|-0.22673962365199|19|39.9|0.21416|0.32911|0.11685661114177|0.24829150441308|209.44888375059|458.60929368231|168.28647791896|0.567|0.333|0.25229|30|13|0.0025278618421053|0.087187105263158|166.56318664551|2021-05-06|-0.43019|2020-03-12|0.95975|2020-01-14
2024-09-01 17:46:13|DAILY|00932|1061803|/indices/investing.com-zrx-usd|CRYPTO:|-0.36007785066024|20|0.023008388824115||0|0|-0.12721|0.2942|-0.31059|11|-0.31059421012147|11|37.44|0.16725|0.26223|0.18578111878564|0.21397774009174|554.30435654983|293.06192257269|109.59148003298|0.625|0.406|0.24847|32|14|0.0023119309778143|0.094566400986031|2.3964307308197|2021-04-13|-0.38183|2021-05-19|0.54225|2021-02-05
2024-09-01 17:46:14|DAILY|00933|1168117|/indices/investing.com-sushi-usd|CRYPTO:|-0.68188196557858|59|0.04249646668194||0|0|0.40504|0.567|-0.24064|11|-0.24063744009495|11|35|0.10138|0.19524|0.3006249857931|0.37049427802399|335.93527752109|224.68491146466|70.52337964652|0.577|0.385|0.30544|26|10|0.0021729545454545|0.095074338842975|21.77799987793|2021-05-18|-0.38566|2021-05-19|0.47927|2023-11-01
2024-09-01 17:46:15|DAILY|00934|1178239|/indices/investing.com-renbtc-usd|CRYPTO:|41906.805810436|30|1710.1835906349|-0.0515|1|1|-0.05148|42049.3867|-0.13729|21|-0.13728691757708|21|20.4|-0.09321|-0.07129|-0.13728691757708|-0.13728691757708|86.271|86.271|72.523382925597|0.2|0.2|0.17973|5|2|-0.0017825190839695|0.053347328244275|69202.8984375|2021-11-10|-0.10351|2022-01-21|0.14557|2022-02-28
2024-09-01 17:46:16|DAILY|00935|1178872|/indices/investing.com-scrt-usd|CRYPTO:|0.17899370774796|6|0.01983538179073|-0.0973|1|1|-0.09731|0.2078|0.40573|87|-0.23024754825622|79|49.13|0.10882|0.19886|0.010924989913135|-0.12765361793799|94.349278896394|56.515117434139|4.3190362358739|0.467|0.267|0.29555|15|5|-0.0025914959568733|0.085814204851752|11.89999961853|2021-11-02|-0.22072|2022-05-11|0.33293|2024-03-13
2024-09-01 17:46:18|DAILY|00936|1094111|/indices/investing.com-ren-usd|CRYPTO:|0.038750006920381|9|0.0043427007003687|0.0067|1|1|0.00629|0.0448|-0.14132|12|-0.19484476803723|12|39|0.12489|0.22401|0.19422064635435|0.31413850100861|176.19819740311|177.94167357011|345.04931815522|0.71|0.419|0.32468|31|18|0.004086663927691|0.11066230895645|1.7582199573517|2021-02-19|-0.51737|2020-03-12|0.63193|2023-11-03
2024-09-01 17:46:19|DAILY|00937|1177163|/indices/investing.com-ray-usd|CRYPTO:|-2.0067954181741|21|0.15343179699813||0|0|0.16129|1.56|-0.06795|54|-0.067949474758707|54|37.7|0.24179|0.35088|0.32682765347388|0.43317673928761|266.12458160671|290.29859108302|8.1237659928507|0.65|0.5|0.2558|20|8|-0.0008104134366925|0.09468019379845|14.72500038147|2021-09-14|-0.3936|2022-11-09|0.62787|2023-11-01
2024-09-01 17:46:20|DAILY|00938|1178891|/indices/investing.com-elon-usd|CRYPTO:|-1.4909001111912E-7|21|8.0300037063738E-9||0|0|0.13333|1.3E-7|0.05556|26|0.19999992000001|43|36.05|-0.09482|-0.01846|0.058527389046127|-0.048265611069335|109.50885303511|60.877619148197|19.033685028553|0.45|0.2|0.31302|20|9|0.00063641025641026|0.089415951417004|2.34000004E-6|2021-11-01|-0.29167|2023-11-10|1.16883|2021-10-29
2024-09-01 17:46:21|DAILY|00939|1179967|/indices/investing.com-ckb-usd|CRYPTO:|0.0066664330019273|6|0.0010066693992951|-0.2159|1|1|-0.22037|0.0085|4.79718|54|4.7971838076005|54|34.24|0.21894|0.30606|0.34112806339122|0.41527242592063|304.11419008996|238.51719911333|14.049101492912|0.619|0.476|0.25604|21|11|-0.00064153314917127|0.088650151933702|0.03783499822021|2024-04-10|-0.26404|2022-05-11|0.53767|2024-02-13
2024-09-01 17:46:22|DAILY|00940|1066749|/indices/investing.com-tel-usd|CRYPTO:|-0.0020260411856602|65|0.00032108981377406|0.4551|-1|1|0.46296|0.0015|-0.27002|21|-0.27001682510637|21|33.91|3.91949|5.50581|6.4954671526527|12.597447239264|-8.0073083071285|30726.148745828|253.72800787032|0.618|0.324|0.33932|34|14|0.0069346507806081|0.12891539030403|0.0651805922389|2021-05-11|-0.50801|2020-03-03|1.19057|2021-01-13
2024-09-01 17:46:24|DAILY|00941|1179908|/indices/investing.com-vlx-usd|CRYPTO:|-0.025021686239143|14|0.0018165057586434||0|0|0.01297|0.0213|0.37146|47|-0.035615052219506|8|41.38|0.03221|0.11905|0.17949884041929|-0.20012101090384|146.78908730287|61.27381206|27.07218285651|0.5|0.25|0.31716|8|3|0.00023872093023256|0.11502735465116|0.53488999605179|2021-11-19|-0.62692|2022-05-11|0.84693|2022-05-13
2024-09-01 17:46:24|DAILY|00942|1167228|/indices/investing.com-uma-usd|CRYPTO:|-2.5864641882955|20|0.22897778378711||0|0|-0.41233|2.36|-0.2872|29|-0.28720022187188|29|30.53|-0.04749|0.05773|0.064888969790367|0.073266248254012|132.6843748202|125.5329617832|26.211076185924|0.719|0.438|0.25446|32|11|0.0013361044176707|0.089701415662651|34.070999145508|2021-02-05|-0.35107|2021-05-19|0.96705|2024-01-19
2024-09-01 17:46:25|DAILY|00943|1156714|/indices/investing.com-chsb-usd|CRYPTO:|-0.18383452399339|60|0.010419692159359|0.2222|-1|1|0.22208|0.1555|-0.13282|24|-0.13281793921997|24|47.17|0.58231|0.71316|1.2917090813543|1.8695745427439|2623.9920765067|6664.5848004857|8131.1948434968|0.458|0.333|0.24254|24|8|0.0055592359361881|0.092509958018472|1.5585379600525|2021-03-10|-0.43052|2020-03-12|0.44272|2020-03-13
2024-09-01 17:46:26|DAILY|00944|1075377|/indices/investing.com-ont-usd|CRYPTO:|-0.19235678301857|79|0.013658067865295|0.427|-1|1|0.42694|0.1667|0.09757|46|-0.18847992442537|2|40.68|0.0607|0.19104|0.16355371842676|0.16184149743178|398.89400861581|204.88409551094|27.440927551153|0.429|0.25|0.23812|28|11|0.00077935907970419|0.086942128184059|2.9419672489166|2021-05-07|-0.46878|2020-03-12|0.45669|2021-05-20
2024-09-01 17:46:27|DAILY|00945|1169566|/indices/investing.com-snx-usd|CRYPTO:|-1.6703082164892|60|0.11161594280894||0|0|0.42366|1.374|-0.04482|23|-0.044820196497602|23|27.22|-0.11821|-0.01416|0.011881069865251|-0.0065403924040189|71.961210796909|67.035528292306|7.7982419763807|0.469|0.313|0.30161|32|8|-0.00045730107526882|0.094244161290323|27.534000396729|2021-02-12|-0.3843|2021-05-19|0.56109|2022-06-20
2024-09-01 17:46:29|DAILY|00946|1178989|/indices/investing.com-jasmy-usd|CRYPTO:|-0.025077540162097|20|0.0020525134836256||0|0|-0.0157|0.0194|-0.04751|18|0.35995927505855|17|40|0.17477|0.27464|0.22866599694484|0.35417897400192|340.10091453767|532.12012564293|11.143626546013|0.667|0.444|0.29971|18|6|0.00037723951285521|0.10711890392422|0.34999999403954|2021-11-02|-0.36122|2022-05-11|0.83487|2022-03-18
2024-09-01 17:46:30|DAILY|00947|1178902|/indices/investing.com-dydx-usd|CRYPTO:|-1.1675032869113|109|0.08133442849358|0.6963|-1|1|0.69629|0.933|-0.05774|26|-0.057742201330895|26|35.17|-0.02252|0.05176|-0.10018809225571|-0.01482711522405|18.12208276399|62.143143169873|21.713700176783|0.611|0.444|0.27338|18|9|-0.00010504723346829|0.095647031039136|18.540000915527|2021-11-08|-0.33908|2022-05-11|0.312|2023-11-14
2024-09-01 17:46:31|DAILY|00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|-0.039859464678647|20|0.0029698217001158||0|0|0.03659|0.0316|-0.37524|4|-0.37523807266674|4|37.95|0.0266|0.09884|-0.21602883619171|-0.1401243702808|5.6704166767982|21.514364173768|30.083407093989|0.409|0.318|0.27035|22|7|0.00045183646112601|0.09588644772118|0.42710000276566|2021-11-25|-0.27607|2022-05-11|0.46154|2023-02-10
2024-09-01 17:46:32|DAILY|00949|1178896|/indices/investing.com-movr-usd|CRYPTO:|8.1577738078285|8|0.92213866245007|-0.1316|1|1|-0.13161|9.2635|4.96095|45|4.9609544615765|45|56.46|0.53758|0.65053|1.1768416692533|1.545304314449|444.52816667959|414.88465787446|1.032875395007|0.308|0.231|0.23025|13|4|-0.0044617273954116|0.09157342780027|501.99938964844|2021-11-08|-0.24605|2022-05-11|0.35675|2023-12-21
2024-09-01 17:46:33|DAILY|00950|1061779|/indices/investing.com-gno-usd|CRYPTO:|-188.04389846457|49|11.412737171297||0|0|0.46629|152.7941|-0.12669|26|-0.12668690623241|26|30.76|0.03667|0.16678|0.1615006315193|0.30381913494238|420.17977025497|1941.715784892|607.89125589125|0.711|0.474|0.19851|38|12|0.0029865653245686|0.072527230895645|671.82000732422|2021-11-08|-0.37997|2020-03-12|0.32031|2020-09-01
2024-09-01 17:46:35|DAILY|00951|1061814|/indices/investing.com-storj-usd|CRYPTO:|-0.45782725514722|18|0.033222164557289||0|0|0.01109|0.367|-0.07202|17|-0.072016487433991|17|31.58|0.09414|0.23491|0.29308765153779|0.4227636851841|2193.4515501464|1843.2037684584|68.706052802636|0.658|0.421|0.28189|38|19|0.0025847986852917|0.10529783894823|3.7272751331329|2021-04-01|-0.47378|2020-03-12|0.93981|2021-03-23
2024-09-01 17:46:36|DAILY|00952|1167218|/indices/investing.com-ocean-usd|CRYPTO:|-0.75201674182822|59|0.060408789663767||0|0|0.30365|0.6123|0.80369|44|0.80369226006503|44|34.46|0.05581|0.14599|0.12877127505655|0.19630996122516|281.9451659424|447.6755870205|58.562752125899|0.692|0.5|0.26847|26|12|0.0017421907756813|0.096713050314466|1.8380000591278|2021-04-08|-0.3141|2022-11-08|0.37834|2021-11-01
2024-09-01 17:46:37|DAILY|00953|1062033|/indices/investing.com-iost-usd|CRYPTO:|-0.0058700876441396|120|0.00034019587376987|0.5545|-1|1|0.55145|0.0049|0.16884|20|0.16884499767667|20|34.31|0.12232|0.3064|0.46570196200069|0.54114624521688|2976.9178727773|1440.6267158226|178.42670141488|0.531|0.406|0.24025|32|13|0.0025153327855382|0.078526680361545|0.08975999802351|2021-09-09|-0.48346|2020-03-12|0.66791|2021-01-15
2024-09-01 17:46:38|DAILY|00954|1165355|/indices/investing.com-srm-usd|CRYPTO:|-0.34259243475056|23|0.032724142626447||0|0|0.56354|0.2444|-0.31034|7|-0.31034480480542|7|36.31|0.26977|0.38122|0.21663312773579|0.11397479194078|738.4422190864|163.37468441025|11.544776270127|0.813|0.438|0.27788|16|8|0.0001090215588723|0.10499069651741|12.678000450134|2021-09-13|-0.44107|2022-11-09|0.73502|2022-11-14
2024-09-01 17:46:39|DAILY|00955|1061782|/indices/investing.com-dgb-usd|CRYPTO:|0.0061428264269908|6|0.00051988122346665||0|0|-0.18672|0.0065|0.38951|94|0.055713639827492|26|34.6|-0.02932|0.1347|0.092130283058181|0.14642984149494|103.40210851247|145.78196126511|70.75534771498|0.343|0.229|0.29181|35|8|0.0019504605263158|0.094656800986842|0.17361189424992|2021-04-21|-0.44904|2020-03-12|0.44478|2021-02-08
2024-09-01 17:46:41|DAILY|00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|0.79485111288451|10|0.067228947742154||0|0|-0.07902|0.8869|-0.172|13|-0.17200400879844|13|34.51|-0.00209|0.1321|0.092150502975393|0.16391964735846|82.844524356063|218.2970774541|79.221786045947|0.6|0.371|0.26513|35|16|0.0022499096138044|0.092239490550534|17.817274093628|2021-05-13|-0.46758|2020-03-12|0.87836|2022-11-23
2024-09-01 17:46:42|DAILY|00957|1179956|/indices/investing.com-super-usd|CRYPTO:|0.58694286153645|6|0.061836749031178|0.0089|1|1|0.00888|0.6704|-0.40922|9|-0.40921687563353|9|42.35|0.5598|0.73357|0.047995835709517|-0.12279596287892|90.26184954486|42.503808953225|8.9364529871462|0.471|0.294|0.27193|17|7|-0.0011188551724138|0.096472248275862|2.0834999084473|2021-12-01|-0.39948|2022-05-11|0.41846|2023-11-23
2024-09-01 17:46:43|DAILY|00958|1163451|/indices/investing.com-kava-usd|CRYPTO:|-0.38009442824325|119|0.023548147539965||0|0|0.62521|0.3155|0.06346|16|0.063457552471763|16|29.81|-0.04463|0.06586|0.052437082722889|0.061557938333025|122.41689407567|119.27860933377|13.928218107822|0.531|0.344|0.27035|32|12|0.00029213619402985|0.087286902985075|9.1949996948242|2021-08-30|-0.37729|2021-05-19|0.34803|2021-06-02
2024-09-01 17:46:44|DAILY|00959|1071925|/indices/investing.com-win-usd|CRYPTO:|7.8263873088177E-5|7|6.6597279757587E-6|-0.0332|1|1|-0.03625|9.2E-5|0.01185|24|0.011853486334344|24|29.97|-0.15665|0.20382|0.15528382522185|0.15781215891921|210.80981870996|188.86046204364|58.798452454926|0.424|0.364|0.21565|33|8|0.0032625527638191|0.068443788944724|0.00108693004586|2021-11-15|-0.40413|2020-09-28|3.32025|2021-11-10
2024-09-01 17:46:45|DAILY|00960|1178481|/indices/investing.com-nu-usd|CRYPTO:|0.12972070335078|10|0.021661147784226|-0.0886|1|1|-0.08859|0.1605|0.2866|2|0.28660469880515|2|47.43|-0.04174|0.15306|0.095461906786896|0.018518971474227|131.48283533656|96.5503238|5.9879711621085|0.571|0.286|0.31805|7|4|-0.006055073313783|0.095570557184751|1.4996000528336|2021-10-18|-0.30916|2022-11-09|0.83028|2022-06-01
2024-09-01 17:46:47|DAILY|00961|1089401|/indices/investing.com-xyo-usd|CRYPTO:|-0.0057129612262534|23|0.00041320850607398|0.0708|-1|1|0.07538|0.005|-0.26634|26|-0.26633508396566|26|42.68|0.14112|0.46663|0.38473160838881|1.0459523304754|31.220460463623|4806.0949525975|123.87098849005|0.75|0.393|0.32726|28|15|0.0047856943303205|0.10958291700904|0.07980412244797|2021-11-05|-0.44504|2020-03-12|1.49686|2021-03-19
2024-09-01 17:46:48|DAILY|00962|1061806|/indices/investing.com-req-usd|CRYPTO:|0.092388857271071|6|0.0070780768995991||0|0|-0.10875|0.104|0.2475|48|0.24749761213809|48|36.42|0.22274|0.38505|0.53582077314449|0.91134340657297|1715.5042052987|3005.0986889482|850.82319392037|0.545|0.333|0.24107|33|9|0.0066069511184756|0.10153347141674|1.0936000347138|2021-11-26|-0.50427|2020-03-12|2.77374|2021-11-25
2024-09-01 17:46:49|DAILY|00963|1089396|/indices/investing.com-trac-usd|CRYPTO:|0.46545402380547|5|0.051860525399704|-0.1759|1|1|-0.1759|0.5405|0.3586|104|0.52397335702114|45|38.16|0.17623|0.33983|0.36608252004873|0.7575427964661|6.336784275305|18942.490406155|7162.9811885562|0.742|0.419|0.31334|31|15|0.0072870176916597|0.11810265374895|3.1557071208954|2021-11-03|-0.50289|2020-03-12|1.0621|2021-11-02
2024-09-01 17:46:50|DAILY|00964|1062867|/indices/investing.com-poly-usd|CRYPTO:|0.093238041785602|9|0.0074455958315927|0.2652|1|2|-0.00012|0.1168|-0.0976|9|-0.097595711107969|9|33.64|0.12183|0.29542|0.39240374562267|0.54922380457583|656.22287588427|917.83219196436|539.21149790508|0.576|0.424|0.26166|33|12|0.005543747763864|0.11133964221825|1.0597853660584|2021-10-06|-0.51786|2020-03-12|1.0012|2022-09-08
2024-09-01 17:46:51|DAILY|00965|1061521|/indices/investing.com-glm-usd|CRYPTO:|-0.34374473544927|20|0.021405461937094||0|0|-0.10065|0.2835|-0.27477|14|-0.27477225527887|14|39.77|0.13102|0.228|0.084390932013392|0.15754926407827|190.32997744113|280.85879057643|430.02527688351|0.733|0.433|0.25411|30|17|0.0033120297029703|0.094168580858086|0.82650375366211|2021-11-26|-0.4654|2020-03-12|0.66011|2020-08-21
2024-09-01 17:46:54|DAILY|00966|1142591|/indices/investing.com-fet-usd|CRYPTO:|1.0103874667557|6|0.13139378158127|0.0373|1|2|-0.00938|1.1939|0.43665|95|2.1423304353246|42|48.48|0.5262|0.77918|0.54318360765761|1.0719945714314|-20320.386424714|14925.029283804|4633.1616597882|0.72|0.4|0.3279|25|11|0.0063019638455218|0.11929919474117|3.4735417366028|2024-03-28|-0.6194|2020-03-12|0.43748|2021-02-03
2024-09-01 17:46:55|DAILY|00967|1179518|/indices/investing.com-cspr-usd|CRYPTO:|-0.015502662219724|119|0.0012675540238197|0.6941|-1|1|0.69409|0.0119|-0.02491|19|-0.024907898040181|19|38.44|0.01573|0.09988|0.00050452510728477|-0.0024669527102055|83.926763768122|92.235473741605|5.3359903560383|0.625|0.313|0.25041|16|8|-0.0027824283765348|0.07781517053206|0.23999999463558|2021-11-30|-0.31697|2022-05-11|0.19344|2022-10-06
2024-09-01 17:46:56|DAILY|00968|14512|/indices/s-p-asx-200-telecom-services|INDICES:AU|1575.4331519269|12|19.587229494356|0.0254|1|2|0.01878|1616.5|0.04665|65|-0.015498017444414|29|33.4|-0.00268|0.00975|0.0047899814527087|0.0090531200607979|107.98154519297|111.28875386228|127.1833202203|0.6|0.4|0.04165|35|14|0.00026735593220339|0.014170211864407|1658|2022-01-05|-0.0785|2020-03-12|0.07082|2020-03-30
2024-09-01 17:46:56|DAILY|00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|3755.6768350674|12|52.834731715335|0.0012|1|2|-0.00631|3811.6001|-0.03475|13|-0.034750459653637|13|25.98|-0.00557|0.00976|0.008648444235022|0.021525408418641|121.76252968913|140.06623465328|141.46902826632|0.6|0.378|0.04832|45|13|0.00038837288135593|0.015896796610169|3915.1999511719|2024-08-26|-0.10238|2020-03-16|0.08111|2020-03-30
2024-09-01 17:46:57|DAILY|00970|14508|/indices/s-p-asx-200-consumer-staples|INDICES:AU|12516.796407083|11|142.4990353247||0|0|-0.00399|12848.5|0.03489|42|0.034889115523215|42|31.62|-0.00374|0.00644|0.0026668640489149|0.007666353640387|103.72566429359|110.87689866452|105.11224525176|0.541|0.405|0.04159|37|15|9.8720338983051E-5|0.013353381355932|14561.5|2021-08-20|-0.05846|2020-03-31|0.08275|2020-03-17
2024-09-01 17:46:59|DAILY|00971|14504|/indices/s-p-asx-200-energy|INDICES:AU|-9730.607159403|29|176.00003702415||0|0|0.0649|9322.2002|-0.01671|15|-0.016712614121263|15|28.8|-0.00058|0.02158|0.011512999496982|0.027290319596886|126.13798563655|146.18905119937|80.9289017737|0.6|0.375|0.06276|40|12|1.3889830508474E-5|0.02128086440678|12190.200195312|2020-01-08|-0.20008|2020-03-09|0.08541|2020-11-10
2024-09-01 17:47:00|DAILY|00972|14510|/indices/s-p-asx-200-financials|INDICES:AU|7934.3200412308|11|87.84335214181|0.0357|1|2|0.02039|8225.5|0.02546|63|0.025462529361775|63|31.62|0.01122|0.02772|0.022883458979367|0.039138654796619|146.13853011833|166.72577376906|137.74826899085|0.541|0.405|0.04204|37|12|0.00037239830508475|0.015006627118644|8225.5|2024-08-30|-0.11101|2020-03-16|0.09198|2020-03-17
2024-09-01 17:47:01|DAILY|00973|14509|/indices/s-p-asx-200-health-care|INDICES:AU|-46386.352681614|20|457.93557137902||0|0|-0.02193|45822.5|0.03854|41|0.038539817645205|41|30.55|-0.00559|0.0076|0.0052789662568122|0.0050185750745179|108.74050013707|105.88635811481|113.03814985522|0.526|0.395|0.04937|38|13|0.00020329661016949|0.016262279661017|48812.6015625|2020-02-20|-0.09952|2020-03-16|0.11423|2020-03-30
2024-09-01 17:47:01|DAILY|00974|14506|/indices/s-p-asx-200-industrials|INDICES:AU|7143.5184354421|12|84.160521519309|0.0429|1|1|0.04291|7449.5|-0.02084|13|-0.020835164222805|13|25.98|-0.00597|0.00455|-0.0015641641567489|0.0022125274225904|94.417154466554|102.11610078873|107.27194182447|0.556|0.356|0.04003|45|18|0.00013381355932203|0.013690559322034|7470.1000976562|2024-08-30|-0.13267|2020-03-16|0.08296|2020-03-25
2024-09-01 17:47:02|DAILY|00975|14511|/indices/s-p-asx-200-info-tech|INDICES:AU|2432.5204722846|13|45.293660052673|0.0893|1|1|0.08935|2531.1001|0.02092|57|0.020922764107347|57|29.95|0.0258|0.04504|0.06257546533304|0.067088380264465|304.06908756041|248.52517607634|179.44701153181|0.538|0.41|0.07047|39|12|0.00070536440677966|0.023475610169492|2602.1999511719|2024-08-26|-0.10497|2020-03-16|0.08136|2022-02-25
2024-09-01 17:47:04|DAILY|00976|14505|/indices/s-p-asx-200-materials|INDICES:AU|15886.524701383|4|233.080180181|-0.0093|1|1|-0.00935|16499.5996|-0.04546|13|-0.045463061527212|13|21.4|-0.01318|0.0043|-0.00086045818117087|0.0052677279595336|89.114288036002|105.019045925|119.34783752731|0.636|0.4|0.05041|55|23|0.00026922033898305|0.017573923728814|19609.19921875|2023-12-28|-0.09513|2020-03-09|0.09014|2020-03-17
2024-09-01 17:47:05|DAILY|00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|-5418.1064706815|30|78.06088493661||0|0|0.03709|5316.2998|-0.03755|12|-0.037551521381276|12|20.55|-0.01549|0.00346|0.00037094875830517|0.0045213044568474|95.89133403733|105.37525848293|107.95832812354|0.518|0.393|0.05109|56|19|0.0001945|0.017805228813559|6550.8999023438|2023-01-24|-0.12423|2020-03-09|0.08402|2020-03-17
2024-09-01 17:47:05|DAILY|00978|14514|/indices/s-p-asx200-a-reit|INDICES:AU|-1747.1879618728|20|24.203797366067||0|0|-0.06237|1735.7|-0.02321|8|-0.023213279319949|8|32.25|0.0059|0.01997|0.010812443216044|0.023740470974215|121.91504145116|139.58322015692|110.11927451726|0.583|0.417|0.05277|36|17|0.00021467796610169|0.017955033898305|1796.5999755859|2022-01-05|-0.14834|2020-03-19|0.08941|2020-03-20
2024-09-01 17:47:06|DAILY|00979|14513|/indices/s-p-asx-200-utilities|INDICES:AU|-9210.5746605044|27|127.92571643047||0|0|0.00661|8868.9004|0.10808|122|0.1080786241221|122|38.47|0.00515|0.02092|0.024295419074287|0.029145617565553|143.75916364212|133.77442165822|108.68883805888|0.567|0.367|0.04917|30|12|0.00014820338983051|0.015904838983051|9449.400390625|2024-06-25|-0.09393|2020-03-16|0.1315|2022-11-10
2024-09-01 17:47:07|DAILY|00980|25310|/indices/s-p-tsx-canadian-telecomm.|INDICES:CA|159.02140176496|33|1.455710425215|0.0721|1|1|0.07213|163.05|-0.02855|11|-0.028545560873095|11|26.49|-0.00277|0.00979|6.8011243490897E-6|0.0051624501722658|98.148234107113|107.14546663299|91.002960717794|0.535|0.372|0.03431|43|14|-8.864218616567E-6|0.011822758326217|224.35000610352|2022-04-20|-0.12722|2020-03-12|0.10904|2020-03-13
2024-09-01 17:47:09|DAILY|00981|25302|/indices/s-p-tsx-canadian-cons-discretion|INDICES:CA|283.18742456197|5|3.2079351863007||0|0|-0.00317|292.34|-0.00016|42|-0.00016453204298872|42|24.83|-0.00194|0.01355|0.01807820433238|0.028964311656106|146.31913983013|155.50263048775|144.03113493605|0.511|0.362|0.04281|47|14|0.00042557643040137|0.014562288642186|294.41000366211|2024-07-17|-0.14938|2020-03-16|0.1356|2020-03-24
2024-09-01 17:47:10|DAILY|00982|25303|/indices/s-p-tsx-canadian-cons-staples|INDICES:CA|994.45930036685|12|9.604942409537|-0.0111|1|2|-0.01719|1017.66|-0.03487|7|0.036398304294487|28|25.78|-0.00456|0.00402|6.669816730623E-5|0.0067140790320364|99.023541352576|112.51219146754|164.40653147868|0.578|0.422|0.0381|45|18|0.00048484201537148|0.01266804440649|1038.0999755859|2024-07-31|-0.10698|2020-03-12|0.10499|2020-03-13
2024-09-01 17:47:11|DAILY|00983|25314|/indices/s-p-tsx-canadian-energy|INDICES:CA|276.42678099485|15|4.9863868721183|-0.0118|1|1|-0.01181|283.56|-0.06023|23|-0.060232568342208|23|26.91|0.01595|0.04404|0.026401569341315|0.072513542887788|170.25471462615|291.05476167836|195.35653426263|0.651|0.395|0.08461|43|20|0.00092032450896669|0.026793919726729|307.76998901367|2024-04-10|-0.27226|2020-03-09|0.15482|2020-03-31
2024-09-01 17:47:11|DAILY|00984|1097272|/indices/sp-tsx-energy-sector|INDICES:CA|-3046.4499511719|1|0||1|0|0|3046.45|0.00428|1|0.0042756078123585|1|1|-0|0.00831|0.0055715074944251|0.015692415149207|3712.4789577731|65496.114893014|142.29497484973|0.578|0.36|0.01214|1168|0|0.00049318493150685|0|3099.0300292969|2022-06-08|-0.19336|2020-03-09|0.15649|2020-03-13
2024-09-01 17:47:12|DAILY|00985|25307|/indices/s-p-tsx-canadian-financials|INDICES:CA|416.12013723522|12|3.8349542549274|0.0428|1|2|0.04117|429.67|0.01782|22|0.017820964265472|22|21.09|-0.0024|0.00876|0.004640690049859|0.011499981832017|113.4259423256|130.35109323195|135.46139856886|0.673|0.473|0.03532|55|18|0.00035402220324509|0.011853714773698|436.54998779297|2022-02-10|-0.12818|2020-03-12|0.14946|2020-03-13
2024-09-01 17:47:14|DAILY|00986|25304|/indices/s-p-tsx-canadian-health-care|INDICES:CA|-25.367559010252|27|0.42751965736823|-0.0096|-1|1|-0.00962|24.15|-0.0178|12|-0.017795098693792|12|30.13|-0.0067|0.03173|0.002948910927427|-0.0078517468772326|90.31312950601|80.523861135458|32.368314463168|0.447|0.316|0.10235|38|11|-0.00057202391118702|0.033447258753202|114.83000183105|2021-02-10|-0.17355|2021-02-11|0.11404|2023-04-18
2024-09-01 17:47:15|DAILY|00987|25305|/indices/s-p-tsx-canadian-industrials|INDICES:CA|445.5790807013|5|4.1323577914401||0|0|-0.00131|456.73|-0.01239|40|-0.012387902515183|40|25.93|0.00103|0.01007|0.0021282500549678|0.016033616071044|102.73803130644|122.54225954399|157.80871736445|0.578|0.311|0.03596|45|18|0.00046151152860803|0.012305286080273|474.16000366211|2024-03-21|-0.11356|2020-03-16|0.09583|2020-03-24
2024-09-01 17:47:16|DAILY|00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|219.68182303635|16|3.7111347343233|0.0469|1|1|0.04687|230.51|-0.00401|11|0.029930253754201|25|26.88|0.00519|0.02198|0.033101455086398|0.058766020531235|187.19394802848|179.539443677|192.49268852345|0.558|0.279|0.06616|43|16|0.00073396242527754|0.021319923142613|244.58999633789|2021-09-07|-0.11507|2020-03-16|0.09889|2020-03-24
2024-09-01 17:47:17|DAILY|00989|25312|/indices/s-p-tsx-clean-technology|INDICES:CA|-108.44829342255|54|1.7167771049486||0|0|0.1065|102.52|0.03641|28|0.036408887648567|28|29.42|0.02223|0.03523|0.0051994732566057|0.015708461578522|107.83121029986|122.92724012234|67.089849015773|0.526|0.368|0.05591|38|15|-0.00019923142613151|0.017918684884714|317.60998535156|2021-02-09|-0.12444|2020-03-12|0.10506|2020-03-25
2024-09-01 17:47:18|DAILY|00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|-3754.8798828125|1|0||1|0|0|3754.8799|0.009|1|0.0090020371622694|1|1|-8.0E-5|0.00922|0.0067002629007852|0.019553152698247|5309.5218588363|204096.05919265|148.1559815905|0.532|0.34|0.01507|1166|0|0.00054978559176672|0|3854.4499511719|2024-08-21|-0.09907|2020-03-18|0.12652|2020-03-24
2024-09-01 17:47:19|DAILY|00991|25308|/indices/s-p-tsx-canadian-materials|INDICES:CA|373.31757802013|11|6.6967139990708|0.0139|1|2|0.00425|387.32|-0.03377|9|0.0051729251298966|20|21.11|-0.01298|0.00519|0.0053643454345134|0.01238421783971|106.11637938335|120.32324731681|144.89001822241|0.582|0.382|0.06141|55|19|0.00047554227156277|0.019849000853971|422.26000976562|2022-04-18|-0.10349|2020-03-12|0.12476|2020-03-24
2024-09-01 17:47:20|DAILY|00992|25306|/indices/s-p-tsx-canadian-real-estate|INDICES:CA|325.6586077416|42|3.6278251712427|0.1434|1|1|0.14339|336.9|-0.03391|9|-0.033912009996886|9|24.04|-0.00714|0.00625|-0.0083019025473135|-0.0086456519598148|82.152878719382|84.522189388217|98.855635552765|0.447|0.362|0.04282|47|17|9.537147736977E-5|0.013567839453459|398.54998779297|2022-01-04|-0.14521|2020-03-23|0.09975|2020-03-24
2024-09-01 17:47:21|DAILY|00993|25315|/indices/s-p-tsx-reit|INDICES:CA|162.09018040795|39|1.9391528004743|0.1317|1|2|0.11664|167.73|-0.02985|18|-0.036688697259158|4|29.05|0.00269|0.01766|0.0068723314009195|0.01550513380912|113.97339517632|124.41798121154|88.218582769679|0.615|0.41|0.04217|39|12|2.561912894962E-7|0.014268881298036|212.5|2020-02-21|-0.14714|2020-03-23|0.09959|2020-03-24
2024-09-01 17:47:22|DAILY|00994|25309|/indices/s-p-tsx-canadian-utilities|INDICES:CA|289.18562847741|36|2.8014688967176|0.0653|1|2|0.04797|297.54|0.02321|19|0.023206840278587|19|30.7|-0.00105|0.01258|0.0067061822921985|0.0096637420144004|115.35039521247|115.07714974886|103.59306708459|0.676|0.432|0.04162|37|16|0.00012163108454313|0.013083885567891|369.76998901367|2022-04-08|-0.13114|2020-03-23|0.11873|2020-03-25
2024-09-01 17:47:23|DAILY|00995|995212|/indices/sse-consumer-discretionary|INDICES:CN|-2302.1179926948|71|40.849422724856|0.1535|-1|1|0.15354|2258.3667|0.11655|65|0.11655487845824|65|40.81|0.03302|0.0467|0.038406885114447|0.030637844670755|159.29326530592|126.22200161413|92.14325836345|0.538|0.346|0.06048|26|10|3.3678160919541E-5|0.018341034482759|4393.962890625|2021-02-18|-0.08914|2020-02-03|0.05653|2020-07-06
2024-09-01 17:47:24|DAILY|00996|995223|/indices/sse-consumer-staples|INDICES:CN|-10144.652602328|28|216.16698387849||0|0|0.02411|10040.6318|-0.00605|18|-0.0060538644252492|18|34.5|0.02058|0.03782|0.03450425587735|0.040950762579207|171.09760594166|150.37634490846|92.424788049509|0.594|0.375|0.06933|32|14|5.4403183023872E-5|0.02055065428824|23032.0625|2021-02-18|-0.07517|2020-07-16|0.06506|2022-11-01
2024-09-01 17:47:25|DAILY|00997|945538|/indices/szse-agriculture|INDICES:CN|-7019.4404880761|29|126.55440785477|0.0537|-1|1|0.05367|6936.4648|-0.04946|2|-0.049455781059434|2|27.58|-0.00442|0.01485|-0.0052542445696085|0.012207495082544|86.766676902618|109.99935050136|73.678763065954|0.425|0.275|0.06601|40|12|-0.00015735632183908|0.019688930150309|16787.505859375|2021-02-18|-0.09331|2020-02-03|0.05476|2021-01-04
2024-09-01 17:47:26|DAILY|00998|995214|/indices/sse-energy|INDICES:CN|-2059.1877875679|47|38.763428565759||0|0|0.06808|2005.7751|-0.06862|19|0.10436089441201|59|28.55|-0.02069|0.00641|-0.0024917778397388|0.015564065231194|90.863554152603|123.15799036657|158.02837474764|0.579|0.395|0.0633|38|10|0.00055158267020336|0.020764084880637|2351.009765625|2024-04-19|-0.08438|2020-02-03|0.06288|2020-07-06
2024-09-01 17:47:27|DAILY|00999|995232|/indices/sse-banks|INDICES:CN|-877.80820663582|2|14.962568308947|0.0258|-1|1|0.02583|820.0896|-0.01733|8|-0.017327043835473|8|28.25|-0.00463|0.00852|-0.011445833202197|-0.0054561151080645|72.073285091143|89.969257411485|91.066428989172|0.675|0.425|0.04128|40|16|-2.2440318302387E-5|0.013699549071618|937.06597900391|2021-03-16|-0.064|2020-02-03|0.08862|2020-07-06
2024-09-01 17:47:28|DAILY|01000|995210|/indices/sse-financials|INDICES:CN|4370.9623977093|10|59.547314602727|-0.0214|1|1|-0.02139|4393.7153|-0.01556|51|0.026849824709755|32|30.32|-0.00552|0.0112|-0.0036922408852988|0.0021023923730101|91.030397040056|100.85909069557|76.800853569564|0.514|0.378|0.04745|37|12|-0.00015757736516357|0.014992360742706|6082.720703125|2020-07-07|-0.07278|2020-02-03|0.09064|2020-07-06
2024-09-01 17:47:30|DAILY|01001|995224|/indices/sse-health-care|INDICES:CN|4918.9864679223|19|82.775514082044||0|0|-0.03824|5052.4482|-0.05782|6|-0.046021709090641|6|28.54|-0.00744|0.01397|0.0095100229987218|0.021022405960489|112.73329546729|125.59887199705|78.159734066612|0.564|0.359|0.06402|39|14|-8.9549071618037E-5|0.021310309460654|11700.48828125|2021-07-01|-0.06971|2020-07-16|0.07734|2024-02-06
2024-09-01 17:47:30|DAILY|01002|995225|/indices/sse-emerging-industries|INDICES:CN|-5364.3596626239|24|80.161486349861|0.0242|-1|1|0.02416|5299.9492|-0.01491|10|-0.014914341401695|10|30.78|0.00312|0.01994|0.015300646009577|0.011815839272507|131.05682890983|115.52393542497|73.206043899902|0.611|0.417|0.05559|36|15|-0.00017178603006189|0.018182723253758|10817.998046875|2021-08-05|-0.08933|2020-02-03|0.05459|2024-02-06
2024-09-01 17:47:31|DAILY|01003|995216|/indices/sse-industrials|INDICES:CN|-1992.5065739141|52|22.459912848048|0.0491|-1|1|0.04911|1940.4795|0.03485|80|0.034851893153336|80|33.75|-0.00045|0.01171|0.0074786947978949|0.0085295545526492|111.93985126669|111.04138628836|90.57671889357|0.719|0.469|0.05519|32|16|-3.9964633068079E-6|0.016556958443855|3213.05859375|2021-09-03|-0.09027|2020-02-03|0.05647|2020-07-06
2024-09-01 17:47:32|DAILY|01004|995219|/indices/sse-information-technology|INDICES:CN|-2601.5558994189|20|55.849332345051||0|0|0.02215|2558.199|-0.06557|15|-0.048579560272136|6|27.8|-0.00413|0.01919|-0.014075281814439|0.00062013864634863|66.833442136555|96.073830529937|63.565792953069|0.6|0.4|0.07773|40|16|-0.00021928381962865|0.02453682581786|6073.07421875|2020-07-14|-0.09721|2020-02-03|0.06868|2024-02-06
2024-09-01 17:47:33|DAILY|01005|995222|/indices/sse-telecommunication-services|INDICES:CN|-3118.1595240525|100|33.789177444501||0|0|0.04288|3046.8979|0.0136|34|0.013600377232882|34|28.67|-0.01605|0.00522|-0.012098500423193|-0.0053608045423869|73.105631002386|88.638250395731|94.891745149456|0.611|0.417|0.06605|36|16|7.6171529619805E-5|0.019758435013263|3951.0170898438|2023-04-13|-0.0999|2020-02-03|0.06597|2020-03-10
2024-09-01 17:47:35|DAILY|01006|995211|/indices/sse-commodity-equity|INDICES:CN|-2431.7677608882|62|36.545086567248|0.1148|-1|1|0.11477|2359.0249|-0.06205|12|-0.06205142108083|12|22.29|-0.01027|0.00724|-0.010612302620308|0.0053590419239041|66.500656260057|106.82415248066|140.38388573985|0.667|0.438|0.05668|48|18|0.0004242617152962|0.018829186560566|3641.498046875|2021-09-16|-0.08444|2020-02-03|0.06038|2021-02-18
2024-09-01 17:47:35|DAILY|01007|995213|/indices/sse-materials|INDICES:CN|-2160.2935649955|65|37.067720377556||0|0|0.12669|2084.6877|0.22093|71|0.22092941215555|71|26.68|0.0091|0.02508|0.013363766123385|0.021357918421673|123.05594757848|123.46750832193|100.32955646057|0.475|0.3|0.05399|40|8|0.00012016799292661|0.018597807250221|3682.7683105469|2021-09-13|-0.08641|2020-02-03|0.06439|2020-07-20
2024-09-01 17:47:36|DAILY|01008|995217|/indices/sse-natural-resource|INDICES:CN|-2753.2043420745|90|42.111888559835||0|0|0.09176|2649.2664|0.16335|55|0.16334524719546|55|24.81|-0.00642|0.01106|0.002380673820486|0.020722349735486|96.648746478965|138.55975738686|149.82928560915|0.643|0.452|0.06176|42|15|0.00049075154730327|0.019422608311229|3433.7067871094|2021-09-13|-0.08759|2020-02-03|0.07185|2021-02-18
2024-09-01 17:47:37|DAILY|01009|995203|/indices/sse-property-sub|INDICES:CN|-4336.7011792864|64|90.287844020282||0|0|0.10936|4239.6763|0.07141|22|0.071407291930829|22|31.41|-0.00971|0.0124|-2.8513065134023E-5|-0.0035453876260406|97.598166845744|93.822443990297|59.09261298186|0.588|0.412|0.07045|34|13|-0.00032911582670203|0.021139566755084|7533.7631835938|2020-07-07|-0.09184|2020-02-03|0.08311|2020-07-06
2024-09-01 17:47:38|DAILY|01010|995215|/indices/sse-utilities|INDICES:CN|-2727.4820574115|20|41.929810152787||0|0|0.02536|2598.4192|0.16025|125|0.16025318441472|125|30.89|-0.00127|0.01268|0.036146718189116|0.051768873773203|162.20905229535|167.33607060657|134.41373699078|0.417|0.306|0.05151|36|10|0.00034427055702918|0.016245641025641|2878.8225097656|2024-07-09|-0.07677|2020-02-03|0.07828|2021-09-22
2024-09-01 17:47:39|DAILY|01011|13767|/indices/cxpdx|INDICES:DE|-461.21969276514|21|5.7747791148739|-0.0181|-1|1|-0.01814|456.84|-0.0397|15|-0.039700348406568|15|26.61|0.00233|0.0129|0.0069078002683281|0.0087001949948395|115.09100901573|112.69076135263|109.39917151852|0.591|0.386|0.04854|44|20|0.00017399664147775|0.01654798488665|484.67999267578|2024-05-23|-0.0982|2020-03-12|0.0965|2020-03-24
2024-09-01 17:47:40|DAILY|01012|13778|/indices/cxptx|INDICES:DE|471.54230914018|16|3.9723078682988|0.046|1|1|0.04599|482.59|-0.03548|3|-0.033076515864293|12|30.15|0.00867|0.02203|0.021134562061862|0.019767570449163|146.21417160434|126.22361000865|203.51283532271|0.513|0.333|0.04654|39|15|0.00067894206549118|0.015341133501259|485.45001220703|2024-08-30|-0.10771|2020-03-12|0.06633|2020-03-19
2024-09-01 17:47:41|DAILY|01013|13764|/indices/cxpax|INDICES:DE|1833.2715016437|8|23.400779312016|0.0041|1|1|0.00405|1890.98|0.12611|89|-0.023957965230937|10|30.36|0.00556|0.02874|-0.0060014770836834|0.00051062311047196|81.611494515409|96.846510876322|131.16775558876|0.59|0.385|0.07266|39|19|0.00043094038623006|0.022493753148615|2314.0100097656|2023-06-14|-0.16268|2020-03-12|0.1914|2020-03-24
2024-09-01 17:47:42|DAILY|01014|13781|/indices/cxpyx|INDICES:DE|1869.0764487846|4|24.529530092618|0.0206|1|1|0.02064|1938.78|0.03009|51|0.063585513802006|41|32.11|0.00929|0.02609|0.036726615589009|0.02057116364822|219.7733416052|137.75859741459|89.565109902535|0.649|0.459|0.05739|37|16|2.1805205709488E-5|0.01731247691016|2470.25|2021-08-05|-0.11238|2020-03-12|0.10019|2022-03-09
2024-09-01 17:47:43|DAILY|01015|13776|/indices/cxprx|INDICES:DE|235.58828254047|12|5.4222377290232|0.0808|1|1|0.08076|254.54|0.04509|78|0.026768213213701|30|33.71|0.02179|0.04935|0.047950215887785|0.057440110799653|212.84733697532|185.45249502236|50.157639271627|0.543|0.371|0.08914|35|14|-0.00030159529806885|0.029465348446683|1043.9100341797|2021-09-02|-0.09167|2022-02-10|0.11589|2022-11-10
2024-09-01 17:47:45|DAILY|01016|13765|/indices/cxpbx|INDICES:DE|141.49090606766|6|2.4413654579149|0.0171|1|2|0.00859|149.08|0.03588|22|-0.038370908796238|15|23.25|-0.00771|0.01781|-0.0020549082541061|0.023620318084421|84.267488426373|148.67501235538|205.45756180693|0.627|0.392|0.08163|51|19|0.00091106633081444|0.028256162888329|164.13000488281|2024-05-28|-0.18439|2020-03-12|0.12032|2020-03-24
2024-09-01 17:47:45|DAILY|01017|13771|/indices/cxpix|INDICES:DE|2255.2690633502|13|24.141960979622|0.0894|1|1|0.08937|2327.3401|0.02176|37|0.021755114916671|37|28.76|0.0026|0.02338|0.015635694223444|0.030373035995495|135.9177637675|162.82809339181|182.33055958172|0.537|0.415|0.05333|41|13|0.00063705289672544|0.016641998320739|2333.25|2024-08-30|-0.16158|2020-03-12|0.16997|2020-03-24
2024-09-01 17:47:46|DAILY|01018|13775|/indices/cxppx|INDICES:DE|3555.3435721457|10|40.89711332122|0.0101|1|1|0.01011|3677.6399|-0.05686|9|-0.030678330750664|7|31.95|0.01015|0.02445|0.0044918889957576|0.0072530324734626|105.89862329096|106.39733646695|78.634301535214|0.486|0.27|0.04574|37|11|-0.0001208228379513|0.015347867338371|5350.08984375|2021-08-24|-0.10936|2020-03-12|0.069|2022-03-09
2024-09-01 17:47:47|DAILY|01019|13773|/indices/cxpnx|INDICES:DE|10360.868990112|10|112.63872204605||0|0|0.0166|10670.8301|0.06075|66|-0.020931558473425|7|28.83|0.00884|0.02586|0.00040151443842268|0.018902768736182|92.899100604149|125.82948013904|140.15964474363|0.61|0.39|0.05774|41|17|0.00043676742233417|0.018339017632242|11669.280273438|2024-05-10|-0.13536|2020-03-12|0.10477|2020-03-20
2024-09-01 17:47:48|DAILY|01020|13777|/indices/cxpsx|INDICES:DE|55137.583023393|12|798.16568491078|0.0088|1|1|0.00882|57541.4492|-0.0772|8|-0.02059549456182|26|31.89|0.01393|0.0293|0.024985475692896|0.03441980813785|164.39753066452|152.81035444766|147.75881345266|0.649|0.378|0.05479|37|15|0.00046356842989085|0.018784315701092|57930.78125|2024-08-20|-0.18674|2020-10-26|0.08099|2020-03-24
2024-09-01 17:47:49|DAILY|01021|13770|/indices/cxphx|INDICES:DE|-1845.9477821527|53|37.944211965235||0|0|0.04913|1827.76|0.17156|33|0.17156132381878|33|29.97|0.01612|0.04219|0.0088814658365493|0.020620830370976|106.75225686641|119.00064282891|153.82207483475|0.5|0.342|0.08406|38|12|0.0006351973131822|0.028059664147775|2364.5200195312|2021-11-19|-0.13598|2020-03-12|0.13344|2020-03-24
2024-09-01 17:47:50|DAILY|01022|13766|/indices/cxpcx|INDICES:DE|4140.9669988076|8|42.851006907884||0|0|0.03312|4268.6802|-0.05215|28|-0.052146166299738|28|30.36|-0.0011|0.01718|0.0085161624257213|0.01038769378409|114.38994997999|114.03387465036|146.34906070755|0.462|0.359|0.05311|39|12|0.00042837951301427|0.017110016792611|4487.6499023438|2024-04-04|-0.0866|2020-03-12|0.09568|2020-03-24
2024-09-01 17:47:51|DAILY|01023|13780|/indices/cxpvx|INDICES:DE|2333.5274975551|12|27.980824382667|0.0514|1|1|0.05138|2421.29|-0.04454|8|-0.024770599990509|17|28.78|0.004|0.01774|0.0073377440867778|0.029858583114648|115.99104426416|149.34163735734|97.614952396785|0.683|0.366|0.05204|41|18|7.2048698572628E-5|0.016296574307305|2998.7800292969|2021-08-23|-0.09799|2020-03-12|0.10208|2020-03-24
2024-09-01 17:47:52|DAILY|01024|13779|/indices/cxpux|INDICES:DE|-1221.5016075158|21|14.789005697313||0|0|-0.0253|1219.14|-0.03672|5|-0.036715694994488|5|32.53|0.00229|0.01691|0.0089511432180751|0.027211074766346|116.54714510914|135.33247182794|141.54321324032|0.583|0.333|0.05363|36|16|0.00039495382031906|0.018598807724601|1328.5500488281|2023-12-14|-0.12647|2020-03-12|0.07561|2022-03-09
2024-09-01 17:47:53|DAILY|01025|14812|/indices/cac-consumer-goods|INDICES:FR|5066.5698235552|10|68.276692929505|0.0115|1|1|0.0115|5236.46|0.1532|98|0.13425256955242|45|27.63|-0.00762|0.01233|0.0053160948076523|0.011433112136681|108.14864345346|116.38903441083|149.67771740249|0.581|0.372|0.05865|43|17|0.00044872180451128|0.018817451963241|6423.2797851562|2024-03-14|-0.09063|2020-03-12|0.08806|2022-03-09
2024-09-01 17:47:55|DAILY|01026|19636|/indices/cac-consumer-service|INDICES:FR|888.12225903427|4|11.230818017259|0.012|1|1|0.01199|911.41|-0.02867|14|-0.028672464566434|14|41.17|0.01315|0.02285|0.003033280185904|-0.005727600293922|104.36289064878|93.811602126407|68.964703285172|0.655|0.345|0.04451|29|14|-0.00024249791144528|0.014559983291562|1321.6199951172|2020-01-03|-0.12249|2020-03-12|0.08068|2020-03-24
2024-09-01 17:47:56|DAILY|01027|14802|/indices/cac-oil---gas|INDICES:FR|-1114.3780932629|22|15.962061624933|-0.0016|-1|1|-0.00159|1101.29|0.07634|47|0.076341730280291|47|34.59|0.00981|0.02861|0.0059852663569061|0.017118351874317|103.27278727682|115.06237619005|122.44038291358|0.412|0.324|0.0791|34|12|0.00037143692564745|0.024621445279866|1233.3800048828|2024-04-26|-0.16848|2020-03-09|0.14612|2020-11-09
2024-09-01 17:47:56|DAILY|01028|19637|/indices/cac-financials|INDICES:FR|953.65956089494|6|10.003474005073|0.0163|1|1|0.01631|986.75|-0.03895|14|-0.038951525878952|14|30.56|0.01731|0.03362|0.037647270508704|0.039815250738314|197.50690446239|176.68631462993|111.74971687429|0.513|0.41|0.05737|39|14|0.00023524644945698|0.019625831244779|1075.1899414062|2024-05-20|-0.14026|2020-03-12|0.11826|2020-11-09
2024-09-01 17:47:57|DAILY|01029|14819|/indices/cac-health-care|INDICES:FR|2046.5675740287|26|18.060808657107|0.0498|1|2|0.03662|2091.22|-0.03447|15|-0.034466272859354|15|30.03|-0.00345|0.00768|0.0027720641339432|0.012394714223228|104.01103712576|118.75342909932|117.27212598895|0.564|0.385|0.04609|39|15|0.00019867892976589|0.015778035117057|2361.1999511719|2021-11-22|-0.08808|2023-10-27|0.05665|2022-03-09
2024-09-01 17:47:58|DAILY|01030|14805|/indices/cac-industrials|INDICES:FR|2996.8929577244|8|30.745682386152|0.0162|1|2|0.01519|3080.27|0.05628|56|-0.0049415550914822|19|29.02|-0.00235|0.01325|0.0043031508562633|0.012477909782614|105.69198381233|117.53984674788|127.68276493282|0.634|0.415|0.0542|41|20|0.00032959899749373|0.017313040935673|3319.2800292969|2024-05-27|-0.14314|2020-03-12|0.10944|2020-11-09
2024-09-01 17:48:00|DAILY|01031|19652|/indices/cac-technology|INDICES:FR|1579.4476886454|1|23.339112736693||0|0|0|1651.4|-0.03115|11|-0.031149567558248|11|32.35|0.02234|0.0355|0.024161323298734|0.028390784242059|152.87863742164|129.75820249399|119.73695390573|0.541|0.27|0.06026|37|16|0.00027866332497911|0.01990798663325|2451.7199707031|2021-11-19|-0.10381|2020-03-12|0.1159|2020-03-24
2024-09-01 17:48:01|DAILY|01032|14804|/indices/cac-basic-materials|INDICES:FR|-2768.616889974|98|30.041147660149||0|0|0.0293|2764.1299|0.02404|38|0.024044367804699|38|32.35|0.00156|0.01928|0.020553647748399|0.031013540122992|140.79777805528|150.47567153575|142.97469678791|0.529|0.412|0.05328|34|13|0.0003966081871345|0.017170158730159|2977.5|2024-04-02|-0.12495|2020-03-12|0.06179|2020-03-24
2024-09-01 17:48:02|DAILY|01033|19654|/indices/cac-utilities|INDICES:FR|709.98358830593|41|6.3538083739347||0|0|0.06414|731.45|-0.0461|9|-0.003025858439038|26|31.27|0.01516|0.0285|0.028629230153121|0.031288244004335|189.74515939877|165.61660053826|125.83220765121|0.676|0.459|0.04885|37|18|0.00030436090225564|0.01756485380117|739.44000244141|2024-06-06|-0.15832|2020-03-12|0.07716|2022-03-09
2024-09-01 17:48:03|DAILY|01034|27357|/indices/ftse-all-telecoms|INDICES:GB|1333.1999511719|1|0||1|0|0|1340.08|0.00516|1|0.0051605199030835|1|1|0.00095|0.00763|0.0057750477391163|0.01519896925327|3144.5840755498|34454.017626017|58.369408123892|0.525|0.332|0.01159|1173|0|-0.00032841432225064|0|2354|2020-01-15|-0.11743|2020-03-12|0.08963|2020-03-17
2024-09-01 17:48:03|DAILY|01035|27341|/indices/ftse-all-consumer-goods|INDICES:GB|-18946.259765625|1|0||-1|0|0|18946.2598|-0.00146|1|0.0046934561189858|1|1|-0.00066|0.0065|0.0031758948962712|0.0087331227877774|740.20255632535|3509.9038501562|93.648027103667|0.548|0.35|0.00893|1173|0|-1.8243819266838E-6|0|21091.759765625|2020-02-06|-0.08425|2020-03-12|0.04769|2020-03-24
2024-09-01 17:48:05|DAILY|01036|27352|/indices/ftse-all-consum-services|INDICES:GB|-5736.1899414062|1|0||1|0|0|5736.1899|0.00571|1|0.0057121855992894|1|1|-0.00024|0.00608|0.004242735313875|0.01216044901042|1335.0041335903|11043.193797746|100.28041291463|0.534|0.333|0.01104|1174|0|9.2180579216354E-5|0|5788.1201171875|2024-07-31|-0.10871|2020-03-12|0.07457|2020-03-24
2024-09-01 17:48:06|DAILY|01037|27324|/indices/ftse-all-oil---gas|INDICES:GB|-8980.26953125|1|0||0|0|0|8878.6602|0.00605|1|0.006051760957849|1|1|-0.00068|0.0097|0.0074435851597026|0.019991832997474|9282.8205970196|258059.24671791|105.05040467827|0.544|0.342|0.01489|1174|0|0.00029310051107325|0|10122.5703125|2024-04-12|-0.18658|2020-03-09|0.214|2020-03-24
2024-09-01 17:48:07|DAILY|01038|27363|/indices/ftse-all-financials|INDICES:GB|-5413.08984375|1|0||-1|0|0|5413.0898|-0.00345|1|0.0023467548488576|1|1|-0.00067|0.00565|0.0035451701722537|0.010680689680836|973.84622279152|8349.5857745462|104.14174013151|0.564|0.357|0.00871|1173|0|0.00012046848381601|0|5515.08984375|2024-07-31|-0.10173|2020-03-12|0.09159|2020-03-24
2024-09-01 17:48:08|DAILY|01039|27349|/indices/ftse-all-health-care|INDICES:GB|-17083.5|1|0||1|0|0|17083.5|0.00612|1|0.0061191307813662|1|1|-0.00073|0.00675|0.004563060338333|0.012327754780356|1795.1757914885|13620.909561158|132.33524082837|0.552|0.343|0.00912|1174|0|0.00031791311754685|0|17083.5|2024-08-30|-0.08596|2020-03-12|0.06115|2020-03-17
2024-09-01 17:48:09|DAILY|01040|27333|/indices/ftse-all-industrials|INDICES:GB|-8750.349609375|1|0||0|0|0|8738.3604|0.01748|1|0.017477775641715|1|1|-0.00062|0.00619|0.0041941600203641|0.012244469812993|1425.1964346753|13784.413160349|144.43618623157|0.555|0.347|0.01089|1174|0|0.00040139693356048|0|8750.349609375|2024-08-29|-0.09789|2020-03-12|0.09698|2020-03-24
2024-09-01 17:48:10|DAILY|01041|27371|/indices/ftse-all-technology|INDICES:GB|-2616.6201171875|1|0||1|0|0|2616.6201|0.00662|1|0.0066169360201307|1|1|0.00024|0.00642|0.0044350548889429|0.012117762647721|1582.3053431319|13028.079873396|113.63960333723|0.544|0.346|0.0096|1172|0|0.00019818414322251|0|2677.1398925781|2024-06-20|-0.10056|2020-03-12|0.06663|2020-03-24
2024-09-01 17:48:11|DAILY|01042|27328|/indices/ftse-all-basic-materials|INDICES:GB|-7241.4799804688|1|0||0|0|0|7218.8198|0.00071|1|0.00070613625319038|1|1|-0.00084|0.00893|0.0064591354968535|0.017397586328465|4601.0422102983|113480.36695695|112.58858249802|0.526|0.35|0.01363|1174|0|0.00027952299829642|0|10025.280273438|2023-01-18|-0.14019|2020-03-12|0.14201|2020-03-24
2024-09-01 17:48:12|DAILY|01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|413.74869642927|36|6.5112993390478||0|0|-0.01833|423.05|-0.0442|16|-0.00047276149110176|31|32.6|-0.00463|0.01928|0.0013663761156625|0.014426042744945|96.963870892647|116.8397105486|70.267081272377|0.543|0.4|0.05985|35|9|-0.00018176870748299|0.019098911564626|630.40002441406|2022-01-04|-0.09782|2020-03-12|0.08479|2020-03-24
2024-09-01 17:48:13|DAILY|01044|27360|/indices/ftse-all-utilities|INDICES:GB|9130.51953125|1|0||1|0|0|9192.2803|0.00676|1|0.0067642089780453|1|1|-0.00047|0.00648|0.00420547961816|0.011697710661219|1579.275805634|14622.857104722|118.18475334386|0.575|0.368|0.00936|1172|0|0.00023046888320546|0|9974.6298828125|2022-05-18|-0.0973|2020-03-12|0.07615|2020-03-17
2024-09-01 17:48:14|DAILY|01045|49558|/indices/hsci-tele|INDICES:HK|1473.9004678657|5|21.737494902374|0.0077|1|2|0.00506|1539.04|-0.05076|10|-0.050761038853226|10|29.28|-0.00582|0.01078|-0.00095661457626974|0.0058804723114936|93.183568526287|103.16115468946|105.07401208736|0.436|0.359|0.05022|39|12|0.00012980802792321|0.016786212914485|1583.9100341797|2024-07-03|-0.05963|2021-01-07|0.11219|2020-03-20
2024-09-01 17:48:15|DAILY|01046|1155897|/indices/hsci-consumer-discretionary|INDICES:HK|1973.7103804184|1|39.416567529789||0|0|0|2096.6599|-0.01019|14|-0.010194288882495|14|27.93|0.01048|0.03009|0.014136166867814|0.003275736299658|124.16055435357|98.839354643949|71.859038815208|0.512|0.366|0.06729|41|12|-9.5799126637555E-5|0.021383048034934|4664.4599609375|2021-02-18|-0.08706|2022-03-14|0.11894|2022-03-16
2024-09-01 17:48:16|DAILY|01047|1155896|/indices/hsci-industry-consumer-staples|INDICES:HK|-12178.718023007|70|286.10998574386|0.1857|-1|1|0.1857|12111.8496|0.0196|17|0.019596956831984|17|33.72|-0.00285|0.01301|0.0034221788576976|0.015179331987106|100.60351650661|113.72248738801|52.465590450641|0.594|0.344|0.06081|32|14|-0.00044053135888502|0.020329886759582|32442.029296875|2021-02-16|-0.05732|2022-03-14|0.06317|2020-03-24
2024-09-01 17:48:17|DAILY|01048|49553|/indices/hsci-energy|INDICES:HK|-12460.68147219|33|269.43800855395||0|0|-0.0164|12380.7695|0.30252|115|0.30251767733415|115|29.34|-0.00765|0.0262|0.022186134578823|0.042498472676678|144.68342900607|184.93625230854|153.01202827134|0.526|0.421|0.06379|38|8|0.00054659982563208|0.021518378378378|13720.419921875|2024-07-05|-0.10852|2020-03-09|0.09337|2020-11-10
2024-09-01 17:48:18|DAILY|01049|49560|/indices/hsci-financials|INDICES:HK|3047.9415818107|7|43.273291221653|0.0105|1|1|0.01052|3128.1201|0.05421|59|0.12850737956704|23|26.49|-0.00077|0.01703|0.0016456632876943|0.0070940764984726|97.287165079148|108.11721956673|79.141220553624|0.581|0.419|0.04627|43|12|-0.00011272489082969|0.014877126637555|4112.6401367188|2021-02-23|-0.05521|2020-05-22|0.06013|2022-11-11
2024-09-01 17:48:19|DAILY|01050|49563|/indices/hsci-cong|INDICES:HK|1321.9038932674|36|22.923698175174||0|0|0.01663|1374.23|0.06567|22|0.065667067881025|22|28.54|0.00181|0.01965|0.018398591599465|0.013668544087982|133.66076391744|112.18033689129|62.3114884761|0.487|0.282|0.05344|39|14|-0.00030979965156794|0.016939825783972|2249.7199707031|2020-01-17|-0.06862|2020-03-23|0.07137|2020-03-20
2024-09-01 17:48:21|DAILY|01051|49555|/indices/hsci-indu-good|INDICES:HK|-924.93632316869|57|15.705396462327||0|0|0.07996|894.22|0.03851|27|0.038508363166148|27|27.25|-0.00138|0.01772|0.012180811773801|0.016630044304614|117.5964798137|118.93453960784|58.97614998038|0.625|0.4|0.06381|40|15|-0.00030287958115183|0.020760436300175|2335.6999511719|2021-02-18|-0.07642|2020-03-16|0.09496|2022-03-16
2024-09-01 17:48:21|DAILY|01052|49562|/indices/hsci-info-tech|INDICES:HK|9456.598109401|1|220.053885408||0|0|0|10160.9502|-0.07373|8|-0.073730663950334|8|26.63|0.00571|0.03299|0.018577364525617|0.027595195674736|120.91896263513|132.54197654946|80.516380444684|0.372|0.326|0.0849|43|8|0.00015183406113537|0.027535554585153|27777.060546875|2021-02-18|-0.11367|2022-10-24|0.24545|2022-03-16
2024-09-01 17:48:22|DAILY|01053|49554|/indices/hsci-materials|INDICES:HK|-7020.4943607864|70|172.2331954363||0|0|0.16192|6630.6602|0.01587|9|0.015868125152897|9|28.32|0.00991|0.04488|0.03423744992956|0.047886167121782|182.33160761646|173.35597932116|132.69335042699|0.579|0.368|0.0773|38|10|0.00050552838427948|0.026509545851528|9831.8095703125|2021-09-13|-0.09973|2022-04-26|0.10074|2021-02-16
2024-09-01 17:48:23|DAILY|01054|49561|/indices/hsci-prop---con|INDICES:HK|-1392.1355991735|24|26.151494748501||0|0|-0.05174|1382.1801|-0.09371|12|-0.093712083999948|12|25.57|0.00261|0.02181|-0.00074276815859346|-0.0047876932518576|92.726254771399|86.802079098215|30.980371652203|0.545|0.409|0.0604|44|16|-0.00087483449477352|0.019438728222997|4499.330078125|2020-01-03|-0.06999|2022-03-15|0.11097|2022-03-17
2024-09-01 17:48:24|DAILY|01055|49552|/indices/hang-seng-comp-i|INDICES:HK|2547.6009322791|5|36.241380321013||0|0|0.00786|2654.45|0.14954|79|0.1495400484683|79|25.4|0.00232|0.01834|0.010745406484271|0.020989931292077|115.33844320602|127.41049803723|68.338450669612|0.467|0.333|0.05134|45|11|-0.00020750653879686|0.016811944202267|5058.8901367188|2021-02-18|-0.0645|2022-10-24|0.09912|2022-03-16
2024-09-01 17:48:26|DAILY|01056|49559|/indices/hsci-utilities|INDICES:HK|-5552.7836278882|64|70.856205125304|-0.017|-1|1|-0.01702|5403.9502|0.04358|35|0.043579208757769|35|31.85|0.00638|0.01912|0.016796111447994|0.021049946571715|125.73150278219|121.40092814373|72.407465853516|0.471|0.294|0.04543|34|13|-0.00021131762652705|0.01439164921466|8110|2022-01-04|-0.05248|2020-03-23|0.04678|2022-12-28
2024-09-01 17:48:27|DAILY|01057|17956|/indices/cnx-media|INDICES:IN|-2177.3852434748|19|46.127634350608|-0.05|-1|1|-0.05004|2104.5|-0.03956|5|-0.039561392179435|5|33.38|0.01334|0.03701|0.023815654141439|0.04094737967964|149.04109720192|159.48282485216|117.95099308382|0.676|0.412|0.07457|34|15|0.00033440589765828|0.024921708586297|2508.6000976562|2024-01-11|-0.12934|2024-01-23|0.14398|2021-09-14
2024-09-01 17:48:27|DAILY|01058|17951|/indices/cnx-auto|INDICES:IN|-26410.310756774|19|314.13937054416||0|0|-0.05935|26172.8008|0.16289|85|0.16288857032527|85|28.38|0.01719|0.03095|0.028850198238215|0.063193657498091|188.13325906548|256.65301431456|323.87509469229|0.675|0.425|0.05544|40|18|0.0011360017346054|0.017561092801388|26934.05078125|2024-08-01|-0.13848|2020-03-23|0.10406|2020-04-09
2024-09-01 17:48:28|DAILY|01059|17953|/indices/cnx-fmcg|INDICES:IN|61468.920480953|80|674.51910272957|0.1508|1|2|0.1308|63059.75|0.04802|50|0.048016197750893|50|34.65|0.00236|0.0142|0.018788227344829|0.039041827840949|140.84195394803|160.62805375284|212.80982408344|0.677|0.419|0.04433|31|17|0.00071383347788378|0.013338031222897|63805.94921875|2024-08-27|-0.10595|2020-03-23|0.08319|2020-04-07
2024-09-01 17:48:29|DAILY|01060|17966|/indices/cnx-consumption|INDICES:IN|11811.758951654|6|93.046983563393||0|0|0.00751|12077.7002|-0.04556|12|0.051635912183451|42|32.8|0.01775|0.02666|0.016304847837998|0.036898362595997|134.28014636262|163.73290505205|247.79626204931|0.629|0.429|0.03823|35|14|0.00084519514310494|0.012213972246314|12118.549804688|2024-08-30|-0.11354|2020-03-23|0.08742|2020-04-07
2024-09-01 17:48:30|DAILY|01061|17958|/indices/cnx-mnc|INDICES:IN|-31193.520373152|19|253.43896014766||0|0|-0.03188|30975.6992|0.01529|39|0.015293597173358|39|27.02|0.00345|0.01208|0.01363143371298|0.031563612924371|136.46558188306|173.32625905601|224.59616458031|0.643|0.452|0.0375|42|17|0.00075759757155247|0.011777016478751|31494.55078125|2024-08-01|-0.12047|2020-03-23|0.07838|2020-04-07
2024-09-01 17:48:31|DAILY|01062|17950|/indices/bank-nifty|INDICES:IN|-51832.772973062|19|463.33995464816||0|0|-0.02513|51351|-0.02907|7|-0.029068043686433|7|29.87|0.00704|0.02995|0.054561520298688|0.051320225459558|248.41520454842|189.75581325115|162.39433845871|0.5|0.368|0.04845|38|9|0.00056029488291414|0.017962983521249|53357.69921875|2024-07-04|-0.16734|2020-03-23|0.10512|2020-04-07
2024-09-01 17:48:32|DAILY|01063|17964|/indices/cnx-finance|INDICES:IN|22975.811081476|4|226.73777752868|0.0025|1|1|0.00251|23637.9004|-0.00111|32|-0.0011106763481908|32|28.05|0.00927|0.02676|0.024180795688189|0.036715118190966|169.64583506513|180.35555562727|166.71574749914|0.61|0.439|0.04566|41|13|0.00057119687771032|0.016417944492628|24046.599609375|2024-07-04|-0.15939|2020-03-23|0.0932|2020-03-25
2024-09-01 17:48:33|DAILY|01064|17961|/indices/cnx-psu-bank|INDICES:IN|-7248.0256643876|61|96.982674902219||0|0|-0.02819|6985.7998|0.33274|87|0.33273661866388|87|34.16|0.03716|0.07205|0.073727146522556|0.10897733359599|330.3628585273|326.07010374539|277.51653272944|0.563|0.375|0.07637|32|9|0.0011139202081526|0.026536244579358|8053.2998046875|2024-06-03|-0.15137|2024-06-04|0.10742|2020-03-13
2024-09-01 17:48:34|DAILY|01065|17963|/indices/cnx-service-sector|INDICES:IN|31292.102770656|4|253.33227957301|0.0128|1|2|0.00967|32057.3008|-0.03874|15|0.04156854063547|33|29.49|0.01674|0.02958|0.031158933710317|0.047800814910237|185.0948062618|210.60531659236|186.05013937567|0.564|0.436|0.03634|39|9|0.00063163920208153|0.013698525585429|32116.44921875|2024-08-30|-0.1365|2020-03-23|0.08234|2020-04-07
2024-09-01 17:48:35|DAILY|01066|17959|/indices/cnx-pharma|INDICES:IN|22299.855326404|58|265.1816880735|0.1946|1|2|0.1859|23217.5996|-0.06188|20|-0.035943437096534|5|31.31|0.00192|0.0189|0.020583910471573|0.056009874992822|135.31374603113|174.75685099242|291.50354601589|0.6|0.343|0.05117|35|14|0.0010071899392888|0.016599566348656|23275.5|2024-08-30|-0.08927|2020-03-12|0.10368|2020-04-07
2024-09-01 17:48:36|DAILY|01067|17954|/indices/cnx-infrastructure|INDICES:IN|9166.8054889172|1|82.331601350505||0|0|0|9425.75|-0.05186|10|-0.051863859932374|10|28.12|0.01183|0.02497|0.025318718279159|0.061916096503249|161.16117941363|208.41637970958|294.10955844254|0.537|0.317|0.04268|41|15|0.0010212402428448|0.014098326105811|9547.599609375|2024-08-01|-0.12046|2020-03-23|0.07174|2020-04-07
2024-09-01 17:48:37|DAILY|01068|17955|/indices/cnx-it|INDICES:IN|40898.984096323|11|595.18043143414|0.0467|1|1|0.04671|42787.8008|0.14244|40|0.14244160004265|40|32.66|0.0296|0.04737|0.056250189296596|0.061921305730817|225.50978464693|208.78877042012|269.4353375696|0.457|0.371|0.04846|35|11|0.0009743972246314|0.017321040763226|42913.94921875|2024-08-30|-0.09575|2020-03-23|0.09025|2020-03-20
2024-09-01 17:48:37|DAILY|01069|17965|/indices/cnx-commodities|INDICES:IN|-9572.6362920648|19|99.744624208152||0|0|-0.03413|9484.2002|-0.05871|10|-0.058705293081612|10|27.02|0.00789|0.02726|0.023242015244526|0.039055330021981|156.21558117771|171.796362187|280.62257064796|0.524|0.357|0.04516|42|12|0.0010005117085863|0.015885880312229|9742.5|2024-08-01|-0.12248|2020-03-23|0.07602|2020-04-07
2024-09-01 17:48:38|DAILY|01070|17957|/indices/cnx-metal|INDICES:IN|-9506.1544962086|61|144.66604517377||0|0|-0.04734|9405.25|0.07954|42|0.079544709899452|42|26.02|0.00425|0.03422|0.040696019722143|0.060336278762553|183.67055535414|224.96830166297|338.20218502962|0.452|0.381|0.06562|42|8|0.0012562272333044|0.023283104943625|10195.599609375|2024-06-03|-0.11602|2020-03-23|0.07895|2020-04-30
2024-09-01 17:48:40|DAILY|01071|17962|/indices/cnx-realty|INDICES:IN|-1088.2397222564|20|20.041478031256||0|0|-0.01567|1053.4|-0.04616|36|-0.04615730508109|36|29.84|0.02428|0.05133|0.052334872178826|0.087604395392129|281.67564301462|360.48710992647|377.65379929517|0.632|0.447|0.069|38|12|0.0013439462272333|0.024336530789245|1157.3499755859|2024-06-18|-0.11354|2020-03-23|0.08657|2021-09-23
2024-09-01 17:48:41|DAILY|01072|17952|/indices/cnx-energy|INDICES:IN|-44773.093549215|12|514.86256364835||0|0|-0.03448|43757.3984|0.00976|27|0.0097576548955081|27|30.05|0.01481|0.03352|0.043557426640325|0.062806731398161|210.01882511976|214.38707336079|275.99325582965|0.526|0.368|0.05025|38|14|0.00099247181266262|0.017359757155247|45022.1484375|2024-08-01|-0.12465|2024-06-04|0.08634|2020-03-20
2024-09-01 17:48:42|DAILY|01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|-1639.2734017686|37|31.327898055115||0|0|0.05952|1618.8101|-0.00742|34|-0.0074158566810675|34|31|-0.00079|0.01797|0.018383493460192|0.02247108908699|135.80698623266|129.5285378122|117.82332399101|0.556|0.389|0.0559|36|15|0.00028059895833333|0.019222647569444|2117.4499511719|2021-01-20|-0.09101|2020-03-19|0.10882|2020-03-25
2024-09-01 17:48:42|DAILY|01074|955836|/indices/kospi-200-consumer-staples|INDICES:KR|-896.15313850926|19|13.794350070439||0|0|-0.06376|874.36|-0.08423|5|-0.084229264792075|5|37.8|0.01315|0.03046|0.01310239362849|0.012311897519292|122.08742683648|113.84836317587|78.815192405052|0.6|0.433|0.04699|30|13|-0.00013611111111111|0.014488715277778|1294.8299560547|2021-06-18|-0.07289|2024-08-05|0.06591|2020-03-24
2024-09-01 17:48:43|DAILY|01075|955837|/indices/kospi-200-energy---chemicals|INDICES:KR|-1132.8093620945|46|21.50447217374||0|0|0.07927|1101.16|-0.05589|12|-0.055890215063918|12|26.36|0.01801|0.04014|0.020841685083475|0.010486788248901|149.79505521416|111.84155615237|93.357413253195|0.548|0.405|0.0629|42|13|0.00012013888888889|0.021022065972222|2320.8400878906|2021-02-05|-0.15376|2020-03-19|0.14189|2020-03-20
2024-09-01 17:48:45|DAILY|01076|955838|/indices/kospi-200-financials|INDICES:KR|849.57473759856|9|21.861133427234|-0.006|1|2|-0.0275|877.16|-0.05293|24|-0.052925860704282|24|26.6|-0.00203|0.02012|-0.00078841830459617|0.0076666453242862|95.603937112486|108.24338056684|131.53979032735|0.395|0.326|0.05808|43|9|0.00038760416666667|0.018750685763889|926.71002197266|2024-08-26|-0.10163|2020-03-19|0.11783|2020-03-25
2024-09-01 17:48:46|DAILY|01077|956740|/indices/kospi-200-heavy-industries|INDICES:KR|-489.97613711394|19|13.514298327277||0|0|-0.12561|471.8|0.28629|79|0.28629061297403|79|35.44|0.02169|0.05672|0.048495483205957|0.056770942021508|174.1364444456|174.63643432006|177.96386928516|0.438|0.375|0.07502|32|8|0.00072392361111111|0.024754774305556|501.63000488281|2024-08-01|-0.1298|2020-03-19|0.10016|2020-03-25
2024-09-01 17:48:47|DAILY|01078|956741|/indices/kospi-200-steels---materials|INDICES:KR|-743.47004716199|70|14.555869221947|0.1095|-1|1|0.10948|732.87|-0.05135|16|-0.051345209742152|16|27.08|0.01698|0.04404|0.02282599690802|0.02353164617996|140.66885492806|126.34606312637|107.59461775204|0.425|0.275|0.07061|40|11|0.0002484375|0.022573315972222|1218.4399414062|2021-05-12|-0.10966|2020-03-19|0.09988|2020-03-24
2024-09-01 17:48:48|DAILY|01079|955835|/indices/kospi-200-constructions---machinery|INDICES:KR|-335.38298256427|19|7.341811668309||0|0|-0.09098|320.17|-0.0489|19|-0.048904577577413|19|33.35|0.02331|0.04499|0.023663005860163|0.045872893025029|155.99963643909|174.63140482525|137.17653033433|0.676|0.412|0.06911|34|16|0.00045076388888889|0.022531605902778|371.82998657227|2023-07-26|-0.13289|2020-03-19|0.12976|2020-03-20
2024-09-01 17:48:49|DAILY|01080|956739|/indices/kospi-200-it|INDICES:KR|-3376.9489707531|31|68.419128456664||0|0|0.12379|3226.8301|0.01271|26|0.012707192780271|26|25.5|-0.00558|0.0129|0.016013314486978|0.032554546422052|129.79140457909|154.04850614351|139.8300532878|0.523|0.364|0.05372|44|18|0.00042696180555556|0.018376354166667|4283.8999023438|2021-01-25|-0.09556|2024-08-05|0.11296|2020-03-24
2024-09-01 17:48:50|DAILY|01081|19665|/indices/aex-consumer-good|INDICES:NL|3774.7546319548|2|46.701784465597||0|0|-0.01133|3893.79|-0.02614|58|-0.026141933469203|58|32.32|0.00398|0.01733|0.011191073799315|0.02783188520379|122.53725765119|141.72022909987|149.01379163174|0.541|0.351|0.0439|37|13|0.00040294068504595|0.015654010025063|4161.7299804688|2024-06-26|-0.08594|2020-03-12|0.06078|2020-11-09
2024-09-01 17:48:51|DAILY|01082|19672|/indices/aex-telecommunication|INDICES:NL|1620.0856311658|3|14.676453022848|0.003|1|1|0.00298|1661.1899|-0.0121|25|0.058786604054678|62|34.11|-0.00357|0.01111|0.023988439319044|0.053017564423342|148.29943406071|162.007828428|135.89799692163|0.543|0.286|0.05037|35|13|0.00035660535117057|0.016670894648829|1712.0200195312|2024-07-24|-0.13301|2020-03-12|0.13194|2020-03-17
2024-09-01 17:48:52|DAILY|01083|19666|/indices/aex-consumer-service|INDICES:NL|3079.8764375997|36|28.986215136046|0.0532|1|1|0.05325|3157.6399|-0.02173|10|-0.023787740164684|6|28.27|-0.00518|0.00373|-0.0058894071512852|0.0024648145781049|84.15697165418|102.21830662844|108.87925783227|0.61|0.39|0.03994|41|18|0.00012458961474037|0.013113752093802|3235.0200195312|2022-01-04|-0.09787|2020-03-12|0.0568|2020-03-24
2024-09-01 17:48:53|DAILY|01084|19670|/indices/aex-oil---gas|INDICES:NL|-1228.9421809355|21|18.302050553894|0.0191|-1|1|0.01907|1174.5|-0.02061|25|-0.020608981112542|25|30.92|-0.01138|0.01322|0.0055931867550553|0.021638135004083|103.83602110741|125.67568942815|120.2026434701|0.579|0.368|0.08327|38|16|0.00040394979079498|0.025389539748954|1266.8900146484|2024-04-12|-0.17679|2020-03-09|0.22|2020-03-24
2024-09-01 17:48:54|DAILY|01085|19667|/indices/aex-financials|INDICES:NL|700.68236083747|12|6.7558837898553|0.0328|1|2|0.02789|720.77|-0.05207|17|-0.052072357519704|17|24.2|-0.00351|0.01165|-0.0012243489186695|0.010429001084148|91.706262804109|119.36145161701|127.08854972578|0.633|0.429|0.05079|49|18|0.00032730158730159|0.017940217209691|738.84997558594|2024-05-20|-0.15662|2020-03-12|0.12009|2020-03-24
2024-09-01 17:48:56|DAILY|01086|19668|/indices/aex-health-care|INDICES:NL|1498.6004476991|37|21.85135372737|0.0993|1|2|0.09223|1542.3101|0.13958|43|0.13958318725258|43|29.77|-0.00952|0.02699|0.0069626754277035|0.019787679183594|109.43424023712|126.5929744828|53.392257808128|0.436|0.333|0.05949|39|7|-0.00035076858813701|0.021883333333333|3165.7299804688|2020-02-20|-0.13049|2022-01-12|0.24279|2024-04-29
2024-09-01 17:48:56|DAILY|01087|19669|/indices/aex-industrials|INDICES:NL|2262.217054019|12|30.207677957201|0.0569|1|2|0.04166|2362.27|0.21672|58|0.0063787211954973|23|33.89|0.02261|0.04445|0.050076875936755|0.074409747671582|189.45296741072|184.65982758313|155.49843113183|0.457|0.286|0.06785|35|8|0.00052555555555556|0.021968412698413|3033.5200195312|2021-08-25|-0.13376|2023-08-17|0.09312|2022-03-09
2024-09-01 17:48:57|DAILY|01088|19671|/indices/aex-technology|INDICES:NL|10626.34466871|8|276.13161220552|-0.0264|1|1|-0.02639|11272.2803|-0.06452|40|0.192083355025|39|27.65|0.0003|0.02213|0.012672044014088|0.038346246225281|124.03844180912|166.07428479748|202.67251780348|0.558|0.349|0.07906|43|18|0.00081046822742475|0.026354155518395|13598.629882812|2024-07-11|-0.0959|2024-08-02|0.11596|2022-03-16
2024-09-01 17:48:58|DAILY|01089|19664|/indices/aex-basic-material|INDICES:NL|1196.3501957872|10|16.248258305309|0.0436|1|1|0.04355|1242.16|-0.0414|8|-0.041396375077885|8|32.08|0.00636|0.02881|0.003878859962969|0.01434850919991|102.43627057974|116.43354252925|113.32543215464|0.486|0.351|0.06191|37|11|0.0002341889632107|0.020712107023411|1799.8699951172|2022-01-14|-0.11516|2020-03-12|0.09188|2020-03-24
2024-09-01 17:48:59|DAILY|01090|11327|/indices/tmpsi|INDICES:SA|-32294.916476372|20|1036.184890974||0|0|-0.08215|31608.2402|0.0046|21|0.0046037170823414|21|38.07|0.03287|0.06696|0.089278633875029|0.12713307145984|308.14234180125|332.29777076034|334.70542528081|0.6|0.433|0.08965|30|8|0.0012861843238587|0.030631343669251|40617.23828125|2024-03-22|-0.099|2020-03-06|0.0992|2020-03-10
2024-09-01 17:49:01|DAILY|01091|11331|/indices/ttisi|INDICES:SA|7917.8357229102|14|137.23819968957|0.0675|1|1|0.0675|8156.7002|-0.03394|26|-0.033935529350417|26|42.52|0.02397|0.04072|0.033752112077067|0.065157586406402|161.47379676293|170.66916613648|126.23891739175|0.593|0.333|0.04441|27|12|0.00026899224806202|0.015104177433247|8796.240234375|2021-06-04|-0.06193|2020-03-09|0.07861|2020-03-10
2024-09-01 17:49:01|DAILY|01092|11320|/indices/tbcsi|INDICES:SA|5031.1403292504|11|86.59156993735|0.0395|1|2|0.0278|5315.8701|-0.0899|28|-0.089901891278343|28|32.89|0.03966|0.0659|0.033079205755563|0.038359590214585|167.87452272627|153.5616919472|150.67659062323|0.514|0.371|0.05836|35|7|0.00048149009474591|0.019079655469423|8659.1103515625|2021-07-06|-0.07977|2020-10-23|0.07721|2020-03-10
2024-09-01 17:49:02|DAILY|01093|11324|/indices/thtsi|INDICES:SA|5047.594410588|10|85.856876158152|0.0428|1|2|0.03004|5312.6201|0.15216|63|0.15216094710205|63|32.91|0.0164|0.03991|0.050570359776548|0.050315327424896|220.50564735853|184.63738810261|133.54197158112|0.514|0.4|0.04626|35|7|0.00034388458225667|0.015660387596899|6023.5698242188|2024-03-21|-0.09476|2020-05-01|0.06599|2020-03-10
2024-09-01 17:49:03|DAILY|01094|11330|/indices/tresi|INDICES:SA|7579.031750033|12|117.50835842177|0.0364|1|1|0.03635|7867.0298|-0.04889|14|-0.048888112472436|14|32.86|0.01805|0.03118|0.033312775898818|0.054747616693169|167.59275412848|178.18862547658|102.31312176852|0.514|0.343|0.04774|35|11|9.3781223083549E-5|0.014194263565891|11447.040039062|2021-06-24|-0.07208|2020-03-16|0.0794|2020-04-24
2024-09-01 17:49:04|DAILY|01095|995199|/indices/food---staples-retailing|INDICES:SA|9065.0806652398|9|108.78781306123|0.0261|1|2|0.00948|9367.4902|0.08707|74|0.087066509704239|74|50.13|0.04464|0.06358|0.068543463796239|0.084459161129075|204.68434796021|195.82140541393|140.01160692574|0.565|0.435|0.04706|23|8|0.0003720241171404|0.015583875968992|12121.83984375|2020-11-13|-0.09457|2020-03-06|0.0876|2020-05-13
2024-09-01 17:49:06|DAILY|01096|11318|/indices/tafsi|INDICES:SA|-6088.5301790668|21|107.17490816971||0|0|0.01518|5887.4102|-0.00533|34|-0.0053342391224872|34|31.69|0.00391|0.0186|0.019984987970841|0.028914633731386|142.85999433224|149.83655544383|134.08788575488|0.583|0.444|0.04863|36|12|0.00033250645994832|0.01547383290267|6834.6098632812|2024-03-19|-0.08029|2020-03-09|0.09104|2020-03-10
2024-09-01 17:49:06|DAILY|01097|11328|/indices/tpisi|INDICES:SA|5218.718681774|16|43.269644429635||0|0|-0.00215|5278.1899|-0.03093|27|-0.030933303094279|27|32.74|0.00594|0.01828|0.0071070546718646|0.010936338612397|108.57494714901|109.96367081397|97.522664655659|0.4|0.286|0.04077|35|8|3.3677863910422E-5|0.011786804478898|7278.9599609375|2022-05-16|-0.08755|2020-03-06|0.09675|2020-03-10
2024-09-01 17:49:07|DAILY|01098|11321|/indices/tbfsi|INDICES:SA|11777.90496533|8|151.73015681183|-0.0069|1|2|-0.01532|12039.5|0.00164|36|0.0016410793073702|36|29.59|0.01956|0.03738|0.030437699174995|0.046474811783343|199.35713293601|202.76973109795|149.56662679339|0.667|0.436|0.04314|39|11|0.00043200689061154|0.014552515073213|16700.58984375|2022-05-09|-0.08935|2020-03-06|0.0578|2020-03-10
2024-09-01 17:49:08|DAILY|01099|995197|/indices/diversified-financials|INDICES:SA|7528.7423060174|10|143.30557935458|0.0459|1|1|0.04593|7986.1099|0.08901|53|0.08901144165214|53|32.91|0.03701|0.05931|0.02253415389618|0.03127844238011|151.725144038|136.75156831801|241.3239628142|0.6|0.314|0.06234|35|14|0.00089531438415159|0.01991947459087|8863.51953125|2022-05-31|-0.09078|2020-05-01|0.07359|2020-03-10
2024-09-01 17:49:09|DAILY|01100|11317|/indices/sinsi|INDICES:SA|10977.892627148|11|209.58465008218|-0.015|1|2|-0.02349|11158.3701|-0.0351|29|-0.035102203043179|29|26.77|-0.00286|0.01838|0.006137513022458|0.0012567254323408|108.87347564491|100.33697247769|247.79527636751|0.465|0.326|0.05589|43|12|0.00088214470284238|0.017502635658915|12103.1796875|2024-05-08|-0.08413|2020-05-01|0.07198|2024-05-06
2024-09-01 17:49:10|DAILY|01101|995196|/indices/health-care-equipment---services|INDICES:SA|12716.285604007|12|197.13058604282|0.0245|1|2|0.00845|13143.04|-0.03905|35|-0.039046867323971|35|37.1|0.03656|0.05277|0.070438342372881|0.10523617757201|260.61419178267|272.37417117659|350.73546509223|0.516|0.355|0.05384|31|12|0.0011699138673557|0.017100723514212|14434.75|2024-02-20|-0.07959|2020-05-01|0.08301|2020-03-10
2024-09-01 17:49:11|DAILY|01102|995198|/indices/pharma,-biotech---life-science|INDICES:SA|5123.1742959959|13|133.88688831387|0.1607|1|2|0.12688|5566.8701|0.04657|89|-0.10636270492233|9|42.56|0.06093|0.08625|0.068419443362852|0.089129961428948|220.2394325397|186.92691524927|153.44269117131|0.593|0.37|0.07763|27|10|0.0005789233419466|0.025180284237726|8100.2700195312|2021-07-29|-0.09712|2020-03-06|0.1|2020-08-31
2024-09-01 17:49:12|DAILY|01103|11325|/indices/tivsi|INDICES:SA|12615.260253253|18|230.29150412416||0|0|0.0861|13383.8096|-0.05019|27|-0.050190447191035|27|30.92|0.04326|0.067|0.046111519792933|0.059356847530865|209.47466852569|178.41753754879|303.45814437345|0.541|0.324|0.05598|37|14|0.0010751162790698|0.017836571920758|13416.120117188|2024-08-22|-0.09672|2020-10-23|0.0654|2020-03-10
2024-09-01 17:49:13|DAILY|01104|995200|/indices/commercial---professional-services|INDICES:SA|4940.2244143357|10|82.789827657166|0.0006|1|2|-0.0121|5144.8398|-0.00965|33|-0.0096520615352887|33|31.14|0.00535|0.02862|0.00069761199510681|0.0029500723517425|98.909583287137|101.29698087302|108.28346573865|0.459|0.324|0.05593|37|12|0.00017384151593454|0.017624728682171|6230.490234375|2024-03-20|-0.09333|2020-03-09|0.08049|2020-03-10
2024-09-01 17:49:14|DAILY|01105|11332|/indices/ttrsi|INDICES:SA|7548.5626948315|12|114.24094021332|0.0159|1|2|0.01206|7833.2202|0.02431|34|0.02431357724829|34|32.86|0.02175|0.04666|0.056160367786323|0.077672578063815|244.96691085112|251.5471110585|176.30157631886|0.543|0.4|0.05031|35|8|0.00058678725236865|0.016278596037898|8170.4799804688|2024-03-18|-0.09973|2020-05-01|0.06806|2020-03-10
2024-09-01 17:49:16|DAILY|01106|11322|/indices/tcesi|INDICES:SA|-5763.9796161418|21|50.566294637601||0|0|-0.0169|5754.2002|-0.03823|15|-0.038230804987515|15|24.8|0.01587|0.02969|0.021183398804132|0.025801491341465|167.04367174845|159.25434090369|111.57540418218|0.587|0.435|0.04008|46|17|0.00017012058570198|0.012740430663221|8997.9599609375|2022-04-08|-0.08866|2020-03-09|0.07294|2020-03-10
2024-09-01 17:49:16|DAILY|01107|11329|/indices/trdsi|INDICES:SA|3682.9988301092|12|50.837636090102|0.0241|1|1|0.02413|3825.5601|0.15537|46|0.15537309305672|46|32.86|0.02029|0.04491|0.032719332320677|0.037527949193337|178.32187328949|169.38190820544|122.75338385682|0.571|0.457|0.04523|35|12|0.00026439276485788|0.015223867355728|3982.8798828125|2024-03-20|-0.09249|2020-05-01|0.08364|2020-03-10
2024-09-01 17:49:17|DAILY|01108|11326|/indices/tmisi|INDICES:SA|3261.1918735441|6|25.097703935809|0.0034|1|2|-0.00047|3322.9099|-0.01271|17|-0.012706374871227|17|29.64|0.01018|0.01559|0.025224168080095|0.016528738973875|175.97096657943|125.01496969292|79.219509690926|0.615|0.385|0.02323|39|20|-0.00017802756244617|0.0072547459086994|5248.4799804688|2021-08-02|-0.04812|2020-03-09|0.04976|2020-09-30
2024-09-01 17:49:18|DAILY|01109|11323|/indices/teusi|INDICES:SA|13680.79788165|33|255.38735976261||0|0|0.03646|14431.0596|-0.11082|10|-0.11081830713609|10|28.95|0.00802|0.03452|0.023273749019442|0.029767191289587|154.24548057192|151.25737689367|327.90857776853|0.564|0.41|0.07174|39|13|0.0011722739018088|0.021397321274763|16605.51953125|2024-04-23|-0.08277|2024-05-30|0.09292|2021-03-30
2024-09-01 17:49:19|DAILY|01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|1533.3521140735|11|16.105956278892|0.0322|1|2|0.02761|1587.13|0.05603|30|0.056034147756746|30|20.46|-0.01516|0.00147|-0.013446678433872|-0.012168450455672|63.836104325083|76.710002434683|97.841739341273|0.544|0.351|0.04605|57|22|7.5569727891157E-5|0.014775484693878|1825.4300537109|2022-02-10|-0.12545|2020-03-12|0.10111|2020-03-17
2024-09-01 17:49:21|DAILY|01111|1185897|/indices/omx-stockholm-telecom-serv-prov-gi|INDICES:SE|8922.7421319459|6|15.159198205537|0.025|1|2|0.01622|8968.2197|0.08243|13|0.082429281719797|13|1.12|0.00048|0.00622|0.005129820971967|0.012079066784237|1799.4517339012|9453.195659458|111.48816670215|0.556|0.368|0.00917|1036|0|0.00017897435897436|4.1880341880342E-7|9135.6103515625|2022-04-27|-0.14423|2020-03-12|0.06985|2020-03-20
2024-09-01 17:49:22|DAILY|01112|1185899|/indices/omx-stockholm-health-care-provid-gi|INDICES:SE|1166.5740242003|7|14.094293469643|0.0146|1|2|0.01004|1206.11|-0.05855|6|-0.058550155500775|6|31.52|0.01035|0.02975|0.010239950823717|0.0073915093137213|115.51582933846|107.91166970853|118.04702070388|0.485|0.364|0.05632|33|10|0.00027565965583174|0.017411481835564|1773.7199707031|2021-04-29|-0.05729|2021-05-11|0.06751|2022-05-27
2024-09-01 17:49:23|DAILY|01113|1185896|/indices/omx-stockholm-telecom-equipment-gi|INDICES:SE|1223.6802392347|3|3.8579277412972|0.0473|1|2|0.02006|1233.9|-0.03892|1|0.0070874441991913|4|1.14|-0.00106|0.00707|0.0046587706174543|0.014899034712354|842.81854580631|8180.8260781126|116.65106796663|0.536|0.335|0.01092|896|0|0.00026761764705882|3.1372549019608E-7|1284.9399414062|2021-06-01|-0.10779|2024-06-17|0.17048|2024-05-03
2024-09-01 17:49:23|DAILY|01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|10075.57805643|8|127.4824447318|0.0218|1|2|0.01738|10472.5|-0.03857|7|-0.038571722407759|7|28.51|0.01342|0.04688|0.050373186418273|0.07418705872331|215.4683015651|245.11776853543|290.76305155549|0.561|0.415|0.08784|41|13|0.001199574829932|0.027665246598639|14315.620117188|2021-04-29|-0.13098|2021-11-25|0.14863|2020-03-20
2024-09-01 17:49:24|DAILY|01115|1185914|/indices/omx-stockholm-consumer-staples-pi|INDICES:SE|1474.5863310942|61|13.41454165348||0|0|0.07893|1521.4301|-0.02393|7|0.037599444293506|21|31.81|0.01162|0.02269|0.019377943052229|0.042027945758694|137.51907316257|154.42406838055|151.93029924292|0.581|0.355|0.03263|31|12|0.00044132887189293|0.011772466539197|1523.0799560547|2024-08-30|-0.04665|2023-07-20|0.07564|2022-05-10
2024-09-01 17:49:26|DAILY|01116|1185909|/indices/omx-stockholm-insurance-pi-index|INDICES:SE|1193.1318431922|12|21.73746991755|-0.0189|1|2|-0.02905|1227.0601|0.00131|60|0.0013059821049406|60|30.91|-0.00808|0.01496|-0.0002186814469064|0.034666826321399|91.319256917168|131.83152145939|115.21690691021|0.696|0.435|0.06921|23|12|0.0003687811634349|0.024557797783934|1290.2099609375|2024-07-29|-0.0601|2022-12-16|0.17456|2022-07-21
2024-09-01 17:49:27|DAILY|01117|1185910|/indices/omx-stockholm-financials-gi-index|INDICES:SE|5872.1674499639|12|64.160817459951|0.0452|1|2|0.0366|6064.5601|0.00877|60|0.0087675919778509|60|25.56|0.00287|0.02211|0.020162114556914|0.040566815923127|162.55676910885|204.98996301162|189.4352222656|0.6|0.422|0.04618|45|15|0.00066180017226529|0.015721180017227|6136.1899414062|2024-07-31|-0.12986|2020-03-12|0.06996|2020-03-24
2024-09-01 17:49:27|DAILY|01118|1185908|/indices/omx-stockholm-insurance-gi-index|INDICES:SE|1289.9303598027|12|23.515152418112|-0.0191|1|2|-0.02905|1326.7|-0.0871|4|-0.087098878481728|4|33.81|0.00241|0.02643|0.016724578608199|0.057308795494595|113.26630221454|152.30439512102|124.57276536825|0.667|0.429|0.06924|21|10|0.00047635228848821|0.024588848821082|1394.9799804688|2024-07-29|-0.0601|2022-12-16|0.17456|2022-07-21
2024-09-01 17:49:28|DAILY|01119|1185902|/indices/omx-stockholm-health-care-gi|INDICES:SE|4862.1992897992|14|49.363583087779|0.056|1|2|0.05348|5026.04|-0.01751|16|-0.017509412483504|16|27.07|0.00651|0.02201|0.016451941986998|0.027097356611288|138.94041063611|151.46843498062|165.05824358355|0.535|0.395|0.04551|43|13|0.00050203908241291|0.014444876805438|5041.2900390625|2024-08-30|-0.09618|2020-03-12|0.05743|2020-04-14
2024-09-01 17:49:29|DAILY|01120|1185901|/indices/omx-stockholm-pharma-biotech-gi|INDICES:SE|8393.3081070707|6|15.394042434756|0.0256|1|2|0.01611|8439.4902|0.05811|9|0.05811411894376|9|1.28|8.0E-5|0.00688|0.0047401379628696|0.013142925055473|1001.0412776628|6107.9277470122|193.14324384909|0.555|0.351|0.00926|903|0|0.00064542955326461|1.7182130584192E-6|8439.490234375|2024-08-30|-0.0938|2020-03-12|0.07182|2020-04-14
2024-09-01 17:49:31|DAILY|01121|1185895|/indices/omx-stockholm-technology-gi|INDICES:SE|2272.2094799964|2|30.871823725149|0.0009|1|1|0.00092|2367.8701|0.04958|47|0.049583074159114|47|27.35|0.00501|0.02504|0.01377355131354|0.024818354236835|120.88229859964|136.01220111474|141.24816400103|0.442|0.349|0.06066|43|13|0.00044095157179269|0.019765649957519|3663.0300292969|2021-09-06|-0.11508|2020-03-12|0.08285|2020-03-24
2024-09-01 17:49:32|DAILY|01122|1185894|/indices/omx-stockholm-tech-hardw-equip-gi|INDICES:SE|2664.1131477513|2|7.5389442391392|0.019|1|2|0.0078|2686.73|-0.02373|3|0.035367054123648|10|1.12|0.00035|0.00979|0.006875717957675|0.018829586414336|4866.2690373383|101771.84650512|211.7786567426|0.563|0.358|0.01443|1045|0|0.00081561224489796|4.5493197278912E-6|2930.1799316406|2024-06-12|-0.11285|2020-03-12|0.07506|2020-03-24
2024-09-01 17:49:32|DAILY|01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|5033.5212235344|6|83.401425258727|-0.0091|1|2|-0.01384|5163.8701|0.00569|23|0.0056857990247783|23|28.29|0.02275|0.04429|0.03729548948611|0.039234718060455|232.00751143342|196.20143647446|98.512174149484|0.634|0.488|0.06633|41|12|0.00019672961373391|0.022694678111588|7534.0200195312|2021-11-22|-0.13593|2020-03-12|0.09211|2023-11-14
2024-09-01 17:49:33|DAILY|01124|962701|/indices/s-p-500-telecom-services|INDICES:US|289.977606016|8|4.5853170204042|-0.0113|1|1|-0.01127|300.95|0.04417|49|0.044165186135166|49|27.09|-0.00673|0.00799|-0.0059380591970211|0.0035096275592575|84.498818383146|103.5854587861|163.53312731798|0.535|0.349|0.0586|43|19|0.00055165529010239|0.019142824232082|322.63000488281|2024-07-05|-0.10444|2020-03-16|0.09201|2020-03-13
2024-09-01 17:49:34|DAILY|01125|962685|/indices/s-p-500-consumer-discretionary|INDICES:US|1428.0259638022|10|24.064802106816|0.0175|1|2|0.00723|1500.16|0.10234|41|0.10234469726265|41|25.8|0.00187|0.02183|0.017329966159003|0.032130874312051|138.31949453069|142.31587389249|150.16466496984|0.467|0.267|0.05216|45|11|0.00048805982905983|0.018149692307692|1699.4499511719|2021-11-22|-0.12083|2020-03-16|0.08639|2020-03-24
2024-09-01 17:49:36|DAILY|01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|860.2190137627|60|7.6652661363758|0.0595|1|1|0.05953|882.6|0.01074|25|0.010739525658388|25|31.74|-0.00613|0.01215|0.012806420208278|0.018154088293712|119.81226349582|123.20917242881|137.54733727501|0.429|0.343|0.03702|35|11|0.00033196581196581|0.01187147008547|885.71997070312|2024-08-27|-0.09235|2020-03-12|0.0841|2020-03-13
2024-09-01 17:49:37|DAILY|01127|962670|/indices/s-p-500-energy|INDICES:US|-705.47825850948|21|10.560556196835||0|0|-0.02563|695.86|-0.03528|14|-0.035277638437358|14|36|0.02155|0.05839|0.036590864359319|0.062310548992594|158.72581418961|171.88866302529|151.16218249279|0.469|0.313|0.08104|32|8|0.00063220989761092|0.027823353242321|756.55999755859|2024-04-12|-0.20082|2020-03-09|0.16312|2020-03-24
2024-09-01 17:49:38|DAILY|01128|962669|/indices/s-p-500-financial|INDICES:US|732.05157884501|12|7.8344814494499|0.0563|1|2|0.05152|759.21|0.00796|17|0.007961586711277|17|29.74|-0.00359|0.01511|0.011118334191719|0.02706823650859|118.22678428022|137.42607128643|147.07386328367|0.538|0.359|0.05639|39|14|0.0004764047822374|0.018518351836038|760.03002929688|2024-08-30|-0.1399|2020-03-16|0.1323|2020-03-13
2024-09-01 17:49:39|DAILY|01129|962671|/indices/s-p-500-health-care|INDICES:US|1771.9174890161|36|16.152503661294|0.0585|1|1|0.05853|1829.71|-0.0339|6|0.1252669146731|100|27.68|-0.01009|0.00707|0.0054122748521334|0.018960664312119|109.14190284143|125.80248526482|153.69902440135|0.488|0.317|0.04331|41|14|0.00043806837606838|0.013332282051282|1830.2700195312|2024-08-30|-0.09992|2020-03-16|0.07588|2020-03-24
2024-09-01 17:49:39|DAILY|01130|962689|/indices/s-p-500-industrials|INDICES:US|1065.7311483842|10|12.456275733915||0|0|0.02865|1110.78|-0.03951|11|-0.018175269072022|14|24.74|-0.00533|0.00942|-0.0028428493327751|0.011791545609954|92.888557137949|113.6455969288|158.67153041439|0.404|0.255|0.04687|47|14|0.00050628839590444|0.014724581911263|1111.3800048828|2024-08-30|-0.11445|2020-03-16|0.12751|2020-03-24
2024-09-01 17:49:41|DAILY|01131|962700|/indices/s-p-500-information-technology|INDICES:US|4096.0629734305|12|92.228277201796|0.0168|1|2|-0.00167|4298.5098|-0.06343|9|0.13994382069524|33|29.77|0.0064|0.02609|0.011192660993053|0.032761464735271|116.84324588416|146.89060750054|262.24497159634|0.538|0.359|0.05908|39|12|0.0009876023890785|0.020759496587031|4617.669921875|2024-07-10|-0.13915|2020-03-16|0.11963|2020-03-13
2024-09-01 17:49:42|DAILY|01132|962702|/indices/s-p-500-materials|INDICES:US|570.31150657618|6|6.5345006562465|0.0158|1|1|0.01578|593.39|-0.02121|16|-0.021208144091101|16|24.83|-0.00744|0.01083|0.012061849862582|0.016359229100101|133.07635943485|128.69422177329|155.71679828992|0.553|0.362|0.04883|47|16|0.00049799488054608|0.015742098976109|594.13000488281|2024-08-30|-0.11438|2020-03-16|0.11632|2020-03-24
2024-09-01 17:49:43|DAILY|01133|1122343|/indices/s-p-500-real-estate|INDICES:US|262.7629387174|64|3.1326321555327|0.1475|1|1|0.14751|272.97|-0.00552|10|-0.0055194045810391|10|23.55|-0.01474|0.00464|-0.0062701089759774|0.008961763257563|84.49918532161|112.98261015663|115.10921899438|0.468|0.34|0.05293|47|13|0.00025371794871795|0.016757282051282|326.9700012207|2021-12-31|-0.16549|2020-03-16|0.08633|2020-03-13
2024-09-01 17:49:44|DAILY|01134|962691|/indices/s-p-500-utilities|INDICES:US|372.03909755941|37|4.0434959793569|0.0731|1|1|0.07307|385.51|0.05269|33|0.052689689287798|33|27.68|-0.00566|0.00876|0.0021785958887835|0.0048565239832864|102.51124884108|106.20703692488|119.05070750605|0.488|0.39|0.05366|41|16|0.0002635269000854|0.016539607173356|395.23001098633|2022-09-12|-0.11543|2020-03-16|0.13112|2020-03-17
2024-09-01 17:49:45|DAILY|01135|1191872|/indices/ftse-jse-sa-consumer-services|INDICES:ZA|44521.469038353|80|536.3420315196||0|0|0.16048|45686.0586|0.03098|39|0.030984842066248|39|40.44|0.02068|0.0426|0.036336550861153|0.087167538297032|144.68250353046|184.04223507661|286.77296432217|0.52|0.32|0.06776|25|8|0.0010925504587156|0.020720018348624|46418.76953125|2024-08-26|-0.09941|2022-05-20|0.09578|2022-11-11
2024-09-01 17:49:46|DAILY|01136|1191874|/indices/ftse-jse-sa-oil-gas|INDICES:ZA|-25736.58939305|14|579.99464143328|0.1037|-1|1|0.10373|23820.2793|-0.05428|17|-0.091189456906844|14|39.14|0.05107|0.08366|0.067423226342053|0.25239701842342|72.105121401229|311.29176010251|427.45437874978|0.679|0.357|0.13314|28|17|0.0019220198376916|0.042911848512173|49534.75|2022-09-15|-0.26047|2021-01-26|0.38683|2021-01-25
2024-09-01 17:49:47|DAILY|01137|49585|/indices/ftse-jse-financial-15|INDICES:ZA|19958.966387842|54|337.68459536615|0.2102|1|2|0.1672|20933|0.01489|21|0.014885523213925|21|33.73|-0.00857|0.01244|-0.0035236054504695|0.011017221020825|90.672447835601|115.24279559015|132.57309245281|0.545|0.455|0.0712|33|13|0.00039855060034305|0.022332341337907|21146.119140625|2024-08-30|-0.12429|2020-03-18|0.08852|2020-06-03
2024-09-01 17:49:48|DAILY|01138|1153008|/indices/ftse-jse-sa-banks|INDICES:ZA|12631.725751397|54|225.94738696658|0.2342|1|2|0.18483|13230.2197|0.01341|22|0.013410947763431|22|35.9|-0.01183|0.01972|0.0034320063891493|0.013128365682977|102.70338887082|117.57579298204|150.59565772124|0.548|0.452|0.07644|31|12|0.00055369639794168|0.025253567753002|13380.900390625|2024-08-28|-0.14898|2020-03-18|0.10419|2020-06-03
2024-09-01 17:49:49|DAILY|01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|50441.895378905|54|825.97650351596|0.2088|1|2|0.16849|52797.1797|0.02054|21|0.020538978373138|21|31.45|-0.01731|0.01324|0.01692851025142|0.018181901272426|127.0872549869|125.04554708217|214.40462055471|0.485|0.424|0.07649|33|7|0.00080207149404216|0.019855352887259|53350.7890625|2024-08-30|-0.06653|2021-11-26|0.07776|2020-06-03
2024-09-01 17:49:50|DAILY|01140|1191869|/indices/ftse-jse-sa-health-care|INDICES:ZA|5891.8073713296|1|126.37752335887||0|0|0|6309.0698|0.08237|91|0.082372963649526|91|44.36|0.00374|0.02046|0.01473975160146|0.045023485616941|126.59122439986|151.99970493754|194.31235610015|0.76|0.4|0.0705|25|12|0.00070255184851217|0.021659179440938|6414.25|2024-08-01|-0.04921|2020-04-15|0.06968|2024-06-18
2024-09-01 17:49:52|DAILY|01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|110581.90453254|13|1178.0565620703|0.0361|1|1|0.03611|114315.3672|-0.04031|5|-0.04653143295057|34|26.84|-0.01189|0.00388|-0.0045723893448104|0.012708589861167|83.879781399851|118.03687183844|162.26797520219|0.628|0.372|0.05012|43|19|0.00050666380789022|0.016933156089194|114976.2890625|2024-08-26|-0.08719|2020-03-12|0.07267|2022-03-16
2024-09-01 17:49:52|DAILY|01142|1191868|/indices/ftse-jse-sa-technology|INDICES:ZA|42542.751623184|15|863.13699599707|0.0113|1|2|-0.00157|44775.5898|0.16384|44|0.16384272032405|44|29.08|-0.01624|0.01559|-0.014315962461593|-0.0090461630753116|62.470534417104|72.728271619373|121.46646486103|0.514|0.405|0.09688|37|12|0.00053512844036697|0.030579201834862|51825.8984375|2021-01-25|-0.172|2023-12-22|0.20799|2022-06-27
2024-09-01 17:49:53|DAILY|01143|49589|/indices/ftse-jse-mining|INDICES:ZA|-55963.253409978|3|1766.7980116592||0|0|0.02712|49903.6602|-0.11799|6|-0.11798761234349|6|29.1|0.01586|0.04443|0.03449489818161|0.019676427028304|159.35383650448|105.61312716901|111.676099078|0.55|0.35|0.09639|40|17|0.0004046140651801|0.031259862778731|82120.90625|2022-03-07|-0.14693|2020-03-12|0.14413|2020-03-24
2024-09-01 17:49:54|DAILY|01144|49586|/indices/ftse-jse-resource-20|INDICES:ZA|-60979.50056524|20|1399.7234957049|0.0528|-1|1|0.05281|56092.3594|-0.01324|22|-0.013244076802154|22|28.68|0.00763|0.03186|0.053831985144538|0.04950690823131|227.00706049665|176.19721550189|112.91289222771|0.475|0.375|0.08149|40|13|0.00033582332761578|0.026289502572899|92502.1484375|2022-03-07|-0.14432|2020-03-12|0.13527|2020-03-24
2024-09-01 17:49:55|DAILY|01145|1191873|/indices/ftse-jse-sa-basic-materials|INDICES:ZA|-44383.313373689|19|989.88245268799||0|0|0.03958|40884.4805|-0.0306|23|-0.030602807078854|23|28.18|-0.01062|0.01638|0.031852751711819|0.041433870184604|154.89956777011|153.26136912685|136.44629650633|0.421|0.316|0.07574|38|10|0.0004657943067034|0.024251028466483|66133.2109375|2022-03-07|-0.06788|2022-09-23|0.08842|2022-11-04
2024-09-01 17:49:56|DAILY|01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|1305.2805549783|84|16.258145899174|0.1736|1|1|0.17364|1352.33|0.16119|109|0.16119285506503|109|25|-0.02255|-0.00776|-0.0047253552259981|0.0025547618911273|89.56298474513|100.83885825935|137.68236179658|0.581|0.355|0.0481|31|13|0.00042096736596737|0.015014895104895|1360.2900390625|2024-08-30|-0.04217|2021-11-26|0.03992|2024-06-18
2024-09-01 17:49:57|DAILY|01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|377.30005805602|84|4.7916483319127|0.1776|1|1|0.1776|391.14|0.15736|109|0.15736205211923|109|29.27|-0.00739|0.01134|0.015141790044062|0.023854363575537|126.1553518254|129.43863579035|87.247667189781|0.486|0.324|0.05755|37|10|2.6543739279588E-5|0.0191812864494|448.30999755859|2020-01-03|-0.16536|2020-03-23|0.11643|2020-03-25
2024-09-01 17:49:58|DAILY|01148|1164091|/indices/ice-bofaml-move|INDICES:US|-115.16802154274|16|2.6443415823617||0|0|0.00453|107.77|0.11687|11|0.11686976146046|11|5.66|-0.02323|0.02312|-0.00049951749007506|0.044180732493061|50.303891278104|1361.8592094599|184.9176370974|0.544|0.328|0.07523|204|26|0.0019355859709153|0.031923986313088|198.71000671387|2023-03-15|-0.25835|2020-11-04|0.45064|2020-10-06
2024-09-01 17:49:59|DAILY|01149|1187670|/indices/s-p-marketneutral-vtlity-risk-optim|INDICES:US|750.76000976562|1|0||1|0|0|751.4|0.00085|1|0.00085248899796531|1|1.02|-0.00184|0.0032|0.0025504429914376|0.0056428063799831|486.38214133391|825.66640091631|179.8968647026|0.741|0.441|0.0042|880|0|0.00080029545454546|0|755.71002197266|2023-11-01|-0.202|2020-03-17|0.32236|2020-03-25
2024-09-01 17:50:00|DAILY|01150|1191883|/indices/cboe-s-p-500-oneyear-volatility|INDICES:US|-24.820653883346|12|1.5285514088894||0|0|0.07896|20.18|0.14772|28|0.14772130289595|28|42.14|0.00272|0.05607|-0.011939075800767|0.022838340104133|84.089711549279|109.85426657127|152.35398512737|0.455|0.227|0.11545|22|6|0.00080747334754797|0.058233475479744|87.349998474121|2022-05-06|-0.10173|2020-03-25|0.21827|2020-03-17
2024-09-01 17:50:02|DAILY|01151|1191882|/indices/cboe-s-p-500-6month-volatility|INDICES:US|-23.956551043161|13|1.5488502078481||0|0|0.1783|19.31|0.32132|12|0.32131767993647|12|20.13|-0.05495|0.00181|-0.020629572620041|0.039187768102386|28.519809903484|111.3828884457|149.10054949804|0.609|0.37|0.12602|46|18|0.0011556503198294|0.042470756929638|67.180000305176|2020-03-20|-0.15588|2024-08-07|0.34368|2020-03-17
2024-09-01 17:50:03|DAILY|01152|1202276|/indices/cboe-1-day-volatility-index|INDICES:US|-29.548468549408|9|7.7895866523449|0.0783|-1|1|0.07835|12.94|-0.34423|73|-0.34423166455323|73|2.41|-0.02649|0.15113|0.058433747296654|0.23241380926857|105.12987035248|11628434.604473|1216886.3935718|0.469|0.339|0.20172|192|4|0.052742222222222|0.21979501089325|48.840000152588|2024-08-06|-0.53911|2023-01-13|1.48208|2023-01-12
2024-09-01 17:50:03|DAILY|01153|1187659|/indices/s-p-500-9day-volatility|INDICES:US|-25.840942121695|15|3.878647240384||0|0|0.52541|13.73|0.94161|10|0.94161080844574|10|21.8|-0.46857|-0.09034|-0.24253625130751|-0.039748645410661|-0.016603901352638|35.070554563127|2921716.9207186|0.561|0.317|0.39956|41|10|0.018500088888889|0.13606316666667|111.68000030518|2020-03-19|-0.32391|2024-08-07|1.03519|2021-01-28
2024-09-01 17:50:04|DAILY|01154|44392|/indices/cboe-vix-volatility|INDICES:US|-135.94817853585|11|12.984393201322||0|0|0.1476|97.08|0.26773|14|0.26773096814553|14|20.22|-0.11052|-0.03361|-0.073503578560278|-0.023725851473731|9.7387614646613|54.034796357108|117.06541422963|0.565|0.348|0.18529|46|17|0.0013837659574468|0.059588776595745|209.75999450684|2020-03-17|-0.15518|2021-01-29|0.36753|2021-01-28
2024-09-01 17:50:05|DAILY|01155|959194|/indices/djia-volatility|INDICES:US|8.0060276032495|90|8.0934474631937|-0.3832|1|1|-0.38324|14.13|-0.41595|237|-0.40470934056264|60|77.18|-0.33201|-0.1858|-0.19582951283865|-0.083279383116597|7.3666500407499|31.621784447535|4373.7037967381|0.727|0.455|0.56666|11|7|0.012305628997868|0.33773248400853|71.050003051758|2020-03-19|-0.81763|2021-07-14|4.72325|2021-07-15
2024-09-01 17:50:07|DAILY|01156|44369|/indices/cboe-nasdaq-100-voltility|INDICES:US|-27.552972334306|9|2.3343240478572||0|0|-0.01479|20.58|0.03387|23|-0.13078285972316|24|27.44|-0.13364|-0.06322|-0.16240389701001|-0.17254105492423|2.3478568239266|9.2095949724545|2674.0388727799|0.588|0.353|0.26462|34|15|0.0053964505844846|0.0919625717322|84.669998168945|2020-03-19|-0.18618|2020-03-03|0.54475|2020-03-17
2024-09-01 17:50:08|DAILY|01157|951481|/indices/stoxx-50-volatility-vstoxx-eur|INDICES:US|-18.944873102612|19|1.255957685612||0|0|0.39087|15.2695|-0.15736|9|-0.094821739357621|55|22.69|-0.10839|0.01684|-0.088969740823033|-0.026946413296447|1.6041093250518|39.845208000964|120.51696674665|0.577|0.365|0.22813|52|15|0.0029347495826377|0.075840918196995|95.019996643066|2020-03-16|-0.19572|2024-08-06|0.62559|2021-11-26
2024-09-01 17:50:09|DAILY|01158|28878|/indices/nikkei-volatility|INDICES:US|-35.898802122153|14|4.7646005420808||0|0|0.39432|21.32|0.9426|21|0.94260480864463|21|22.54|-0.09157|0.01208|-0.017643086013305|0.010802136406309|28.697506503355|76.205648747714|126.37817803329|0.52|0.36|0.18574|50|13|0.0027176052631579|0.063364684210526|85.379997253418|2024-08-05|-0.27585|2024-08-06|1.40115|2024-08-05
2024-09-01 17:50:09|DAILY|01159|17133|/indices/vdax|INDICES:US|0.93814783573533|5|0.078950725395199|0.0526|1|1|0.05263|1.2|0.11628|64|0.14159289141289|13|43.19|0.17667|0.25652|0.28286116516627|0.4339420577016|1159.2648516238|881.26716644217|68.181821260571|0.63|0.37|0.21637|27|14|0.0040079658119658|0.062207153846154|34.790000915527|2021-02-16|-0.36896|2021-02-17|5.38272|2021-02-16
2024-09-01 17:50:10|DAILY|01160|17942|/indices/india-vix|INDICES:US|11.123150573252|19|2.273940809287||0|0|-0.34246|13.3925|0.19909|25|0.19909498186626|25|75.67|0.08394|0.18471|0.37795716012527|0.49278754445404|175.34757465236|218.14555013294|115.65079707605|0.4|0.333|0.33176|15|4|0.0016671379011275|0.12157027753686|86.63500213623|2020-03-24|-0.29395|2024-06-05|0.42231|2024-08-05
2024-09-01 17:50:12|DAILY|01161|44340|/indices/cboe-emerging-markets-etf-volitlity|INDICES:US|13.738482632575|126|4.9091133450221|-0.2312|1|1|-0.23116|18.26|-0.41538|31|-0.18976333035059|33|47.82|-0.36589|-0.15621|-0.23303024982129|0.007308944495657|-0.39208818082637|47.980544458863|3035.6082566305|0.647|0.353|0.47231|17|10|0.0091308635394456|0.18635812366738|192.46000671387|2020-03-17|-0.54917|2021-06-25|1.65427|2021-04-23
2024-09-01 17:50:13|DAILY|01162|1191890|/indices/sa-volatility|INDICES:US|-16.069999694824|1|0||1|0|0|16.07|0.02749|1|0.02749356407048|1|1|-0.00107|0.02129|0.018281726507126|0.043800181204262|2073176.4390664|1137074914.5421|101.13278381128|0.525|0.335|0.02965|1166|0|0.0011631903945111|0|49.040000915527|2020-03-27|-0.25217|2023-12-13|0.474|2020-03-09
2024-09-01 17:50:14|DAILY|01163|1141703|/indices/tase-vta35|INDICES:US|-25.389340712209|11|2.6158023815094|-0.0196|-1|1|-0.01962|18.71|0.15791|49|0.15791011201706|49|28.4|-0.19574|-0.06961|-0.21082513510723|-0.14592247289093|-0.0017362560874661|8.9621306187367|158.15722066895|0.575|0.35|0.34821|40|16|0.0044939616055846|0.12293185863874|105.83999633789|2020-03-13|-0.42316|2024-05-31|1.19366|2024-06-05
2024-09-01 17:50:15|DAILY|01164|956761|/indices/kospi-volatility|INDICES:US|-24.858760931325|17|1.9695870406865|0.3765|-1|1|0.37653|18.81|0.77549|13|0.7754898159487|13|16.71|-0.04569|0.02992|-0.0069437616305848|0.035968175281123|34.252866831626|157.77807335813|122.14285670052|0.588|0.382|0.13842|68|18|0.0021374045138889|0.048436657986111|71.75|2020-03-19|-0.29968|2024-08-07|1.10657|2024-08-05
2024-09-01 17:50:16|DAILY|01165|49577|/indices/hsi-volatility|INDICES:US|-21.923054601622|15|1.1319165902948|0.0858|-1|1|0.08582|19.28|-0.04237|5|-0.042366561213633|5|19.62|-0.10361|-0.02368|-0.047822995732166|0.0044410656491827|11.49153072456|84.551723140449|127.42895268219|0.569|0.345|0.17432|58|20|0.0018836197916667|0.056867526041667|68.639999389648|2020-03-19|-0.25454|2020-03-24|0.51022|2020-03-09
2024-09-01 17:50:18|DAILY|01166|1210471|/indices/hscei-volatility|INDICES:US|-23.775944243536|16|1.0192831548052||0|0|0.09298|21.95|0.02604|20|0.026036547787119|20|18.27|-0.09538|-0.01731|-0.080561169837264|-0.02802085802731|1.3159886448095|41.912713283107|133.35359649956|0.597|0.371|0.16089|62|18|0.0020107317073171|0.053232203832753|78.059997558594|2020-03-19|-0.25581|2020-03-24|0.51318|2020-03-09
2024-09-01 17:50:18|DAILY|01167|40831|/indices/s-p-asx-200-vix|INDICES:US|-14.570511459302|12|1.1208372510112|0.1086|-1|1|0.10859|10.942|-0.05903|9|-0.059026481660431|9|53.14|-0.17652|-0.07541|-0.10180273419253|-0.022461342679419|15.097950949532|47.243630532777|89.076911179851|0.5|0.364|0.32175|22|8|0.002842906779661|0.13029900847458|55.826000213623|2020-03-17|-0.35869|2020-03-12|0.84227|2020-03-13
2024-09-01 17:50:19|DAILY|01168|945064|/indices/s-p-tsx-60-vix|INDICES:US|-16.677628913988|12|2.0927597783574|0.0917|-1|1|0.0917|10.4|-0.1989|79|-0.19889942087529|79|38.36|-0.21372|-0.12362|-0.22169603096617|-0.16398702680201|1.2693887792103|14.839768171896|82.018922462369|0.682|0.455|0.33016|22|9|0.0031201754385965|0.14091022222222|34.459999084473|2022-02-14|-0.33374|2021-10-08|0.41453|2021-11-26
2024-09-01 17:50:20|DAILY|01169|44385|/indices/cboe-euro-currency-volatility|INDICES:US|4.5725118465481|76|3.2168245836307|-0.0987|1|1|-0.09873|8.49|-0.13601|42|-0.13600813988906|42|50.76|-0.10697|0.00705|-0.24537254663102|-0.13572172753902|5.1233846685219|63.721984310417|1322.2977958865|0.471|0.176|0.32409|17|7|0.005845447761194|0.13449703624733|25.610000610352|2020-03-17|-0.40557|2024-08-14|0.90734|2024-08-06
2024-09-01 17:50:21|DAILY|01170|1206986|/indices/cboe-s-pjpx-jgb-vix-realtime|INDICES:US|-4.9985404146283|18|0.50006211199073||0|0|0.16373|3.32|-0.05087|8|-0.050870013146016|8|14.66|-0.18337|0.06299|-0.059562279915247|0.027431880049888|3.1684554921114|77.134203760634|85.106938359439|0.5|0.344|0.23639|64|10|0.0076660104712042|0.08153709947644|11.170000076294|2023-04-27|-0.54737|2020-08-19|1.25786|2020-08-14
2024-09-01 17:50:23|DAILY|01171|44362|/indices/cboe-crude-oil-volatility|INDICES:US|-38.034828514871|13|2.158276349643|0.0851|-1|1|0.08513|31.81|-0.19969|26|-0.20142984158274|31|42|-0.14666|0.01171|-0.24503612405979|-0.048031656708821|-22.804364152547|69.450375660046|135.79729854588|0.5|0.273|0.34788|22|9|0.0031363034188034|0.11645361111111|517.19000244141|2020-04-22|-0.46326|2020-05-01|1.35773|2020-04-21
2024-09-01 17:50:24|DAILY|01172|44335|/indices/cboe-gold-volatitity|INDICES:US|-20.475806382724|14|1.1067421398842||0|0|0.04967|17.22|0.09676|13|0.096763191812027|13|21.07|-0.09779|-5.0E-5|-0.10736946442705|-0.048729341664386|7.0432255877119|45.269082704298|511.07158616837|0.477|0.295|0.17949|44|12|0.0029643404255319|0.067430734042553|54.369998931885|2020-03-19|-0.2333|2020-03-11|0.34673|2020-07-23
2024-09-01 17:50:25|DAILY|01173|1178491|/indices/crypto-volatility-index|INDICES:US|-61.485401506227|5|1.4769608038519||0|0|-0.01593|57.7187|-0.03692|15|-0.036916305278011|15|2.34|-0.00272|0.02593|0.019242095310788|0.057725229670269|2820.2747060781|329014.1688187|4.0643573153666|0.47|0.3|0.0432|517|12|-0.0015463868312757|0.022077991769547|170.55049133301|2020-03-16|-0.18304|2022-05-13|0.4403|2020-03-13
2024-09-01 17:50:26|DAILY|01174|1187658|/indices/implied-correlation|INDICES:US|-25.422622175454|15|3.6402579946206|0.4838|-1|1|0.48381|14.67|1.40769|7|1.4076906425179|7|3.64|-0.00629|0.04135|0.031566190888752|0.083655849821645|654.64329314381|35079.797084461|50.000792560644|0.471|0.336|0.08429|244|11|0.0017585094549499|0.084141624026696|144.77000427246|2023-09-22|-0.22915|2021-11-30|0.53199|2024-08-06
2024-09-01 17:50:27|DAILY|01175|1206971|/indices/cboe-1month-implied-correlation|INDICES:US|-25.401098376216|12|4.9312965968644||0|0|0.39313|14.14|1.53261|11|1.5326086652301|11|26.28|-0.13092|0.04847|0.089050459007249|0.13838685927368|69.935172541065|79.796382234304|2369.2771565693|0.667|0.444|0.48157|18|8|0.012529648760331|0.15731725206612|200.53999328613|2023-09-22|-0.27892|2024-06-13|0.81327|2024-08-06
2024-09-01 17:50:29|DAILY|01176|1206974|/indices/cboe-6month-implied-correlation|INDICES:US|-28.754752957916|15|4.1932510813394||0|0|0.41286|16.07|0.68346|7|0.68345569914208|7|39.17|-0.03651|0.05019|0.065125699287189|0.072827403937365|114.03357369763|110.24980054299|27.310516906858|0.417|0.333|0.27658|12|2|-0.001734132231405|0.083468780991736|106.68000030518|2024-08-06|-0.14715|2024-08-14|0.34416|2024-08-06